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 (2016-02-12)Premium Content

Fleetcor Technologies Inc (FLT)
As of Apr 29 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 160520C00070000 C 05/20/16 70.0 81.80 84.90
FLT 160520C00075000 C 05/20/16 75.0 76.90 80.00
FLT 160520C00080000 C 05/20/16 80.0 71.90 75.00
FLT 160520C00085000 C 05/20/16 85.0 66.80 70.00
FLT 160520C00090000 C 05/20/16 90.0 61.90 64.90
FLT 160520C00095000 C 05/20/16 95.0 56.80 59.80
FLT 160520C00100000 C 05/20/16 100.0 51.80 55.00
FLT 160520C00105000 C 05/20/16 105.0 46.90 50.00
FLT 160520C00110000 C 05/20/16 110.0 41.90 45.20
FLT 160520C00115000 C 05/20/16 115.0 36.90 40.10
FLT 160520C00120000 C 05/20/16 120.0 32.10 34.90
FLT 160520C00125000 C 05/20/16 125.0 27.20 30.10
FLT 160520C00130000 C 05/20/16 130.0 22.30 25.50
FLT 160520C00135000 C 05/20/16 135.0 18.70 19.40
FLT 160520C00140000 C 05/20/16 140.0 14.30 15.00
FLT 160520C00145000 C 05/20/16 145.0 10.30 10.90
FLT 160520C00150000 C 05/20/16 150.0 6.90 7.20
FLT 160520C00155000 C 05/20/16 155.0 4.10 4.50
FLT 160520C00160000 C 05/20/16 160.0 2.10 2.50
FLT 160520C00165000 C 05/20/16 165.0 1.00 1.25
FLT 160520C00170000 C 05/20/16 170.0 0.40 0.60
FLT 160520C00175000 C 05/20/16 175.0 0.20 0.30
FLT 160520C00180000 C 05/20/16 180.0 0.00 0.25
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 0.00 0.05
FLT 160520P00075000 P 05/20/16 75.0 0.00 0.50
FLT 160520P00080000 P 05/20/16 80.0 0.00 0.50
FLT 160520P00085000 P 05/20/16 85.0 0.00 0.50
FLT 160520P00090000 P 05/20/16 90.0 0.00 0.50
FLT 160520P00095000 P 05/20/16 95.0 0.00 0.50
FLT 160520P00100000 P 05/20/16 100.0 0.00 0.50
FLT 160520P00105000 P 05/20/16 105.0 0.00 0.10
FLT 160520P00110000 P 05/20/16 110.0 0.00 0.50
FLT 160520P00115000 P 05/20/16 115.0 0.00 0.50
FLT 160520P00120000 P 05/20/16 120.0 0.10 1.45
FLT 160520P00125000 P 05/20/16 125.0 0.05 1.00
FLT 160520P00130000 P 05/20/16 130.0 0.35 0.80
FLT 160520P00135000 P 05/20/16 135.0 0.60 1.00
FLT 160520P00140000 P 05/20/16 140.0 0.90 2.35
FLT 160520P00145000 P 05/20/16 145.0 1.75 2.55
FLT 160520P00150000 P 05/20/16 150.0 3.20 4.20
FLT 160520P00155000 P 05/20/16 155.0 5.50 6.40
FLT 160520P00160000 P 05/20/16 160.0 8.70 10.20
FLT 160520P00165000 P 05/20/16 165.0 11.20 15.00
FLT 160520P00170000 P 05/20/16 170.0 15.80 18.80
FLT 160520P00175000 P 05/20/16 175.0 20.30 23.50
FLT 160520P00180000 P 05/20/16 180.0 25.30 28.30
FLT 160520P00185000 P 05/20/16 185.0 30.10 33.30
FLT 160520P00190000 P 05/20/16 190.0 35.00 39.00
FLT 160520P00195000 P 05/20/16 195.0 40.10 43.20
FLT 160520P00200000 P 05/20/16 200.0 45.10 48.30
FLT 160520P00210000 P 05/20/16 210.0 55.20 58.20
FLT 160617C00105000 C 06/17/16 105.0 46.90 49.90
FLT 160617C00110000 C 06/17/16 110.0 42.10 45.20
FLT 160617C00115000 C 06/17/16 115.0 37.10 40.00
FLT 160617C00120000 C 06/17/16 120.0 32.20 35.20
FLT 160617C00125000 C 06/17/16 125.0 27.40 30.70
FLT 160617C00130000 C 06/17/16 130.0 22.90 25.80
FLT 160617C00135000 C 06/17/16 135.0 18.20 21.40
FLT 160617C00140000 C 06/17/16 140.0 13.90 17.50
FLT 160617C00145000 C 06/17/16 145.0 11.00 12.60
FLT 160617C00150000 C 06/17/16 150.0 7.80 8.80
FLT 160617C00155000 C 06/17/16 155.0 5.30 5.80
FLT 160617C00160000 C 06/17/16 160.0 3.20 3.70
FLT 160617C00165000 C 06/17/16 165.0 1.80 2.20
FLT 160617C00170000 C 06/17/16 170.0 0.95 1.25
FLT 160617C00175000 C 06/17/16 175.0 0.40 0.70
FLT 160617C00180000 C 06/17/16 180.0 0.10 0.40
FLT 160617C00185000 C 06/17/16 185.0 0.00 0.25
FLT 160617C00190000 C 06/17/16 190.0 0.00 0.25
FLT 160617C00195000 C 06/17/16 195.0 0.00 0.50
FLT 160617P00105000 P 06/17/16 105.0 0.00 0.50
FLT 160617P00110000 P 06/17/16 110.0 0.00 1.45
FLT 160617P00115000 P 06/17/16 115.0 0.05 0.60
FLT 160617P00120000 P 06/17/16 120.0 0.25 0.75
FLT 160617P00125000 P 06/17/16 125.0 0.55 1.00
FLT 160617P00130000 P 06/17/16 130.0 0.75 1.30
FLT 160617P00135000 P 06/17/16 135.0 1.20 1.85
FLT 160617P00140000 P 06/17/16 140.0 1.75 2.50
FLT 160617P00145000 P 06/17/16 145.0 2.95 3.70
FLT 160617P00150000 P 06/17/16 150.0 4.60 5.40
FLT 160617P00155000 P 06/17/16 155.0 6.90 7.70
FLT 160617P00160000 P 06/17/16 160.0 9.60 11.00
FLT 160617P00165000 P 06/17/16 165.0 11.60 15.80
FLT 160617P00170000 P 06/17/16 170.0 16.20 19.30
FLT 160617P00175000 P 06/17/16 175.0 20.90 23.60
FLT 160617P00180000 P 06/17/16 180.0 25.30 28.50
FLT 160617P00185000 P 06/17/16 185.0 30.50 33.30
FLT 160617P00190000 P 06/17/16 190.0 35.40 38.20
FLT 160617P00195000 P 06/17/16 195.0 40.20 43.20
FLT 160819C00070000 C 08/19/16 70.0 81.70 85.10
FLT 160819C00075000 C 08/19/16 75.0 76.70 80.20
FLT 160819C00080000 C 08/19/16 80.0 72.10 75.20
FLT 160819C00085000 C 08/19/16 85.0 66.90 70.30
FLT 160819C00090000 C 08/19/16 90.0 62.20 65.30
FLT 160819C00095000 C 08/19/16 95.0 57.30 60.40
FLT 160819C00100000 C 08/19/16 100.0 52.20 55.60
FLT 160819C00105000 C 08/19/16 105.0 47.30 50.80
FLT 160819C00110000 C 08/19/16 110.0 42.70 45.90
FLT 160819C00115000 C 08/19/16 115.0 38.00 41.20
FLT 160819C00120000 C 08/19/16 120.0 33.20 36.30
FLT 160819C00125000 C 08/19/16 125.0 28.70 31.90
FLT 160819C00130000 C 08/19/16 130.0 24.30 27.10
FLT 160819C00135000 C 08/19/16 135.0 20.40 22.80
FLT 160819C00140000 C 08/19/16 140.0 17.20 19.60
FLT 160819C00145000 C 08/19/16 145.0 13.90 15.20
FLT 160819C00150000 C 08/19/16 150.0 10.80 12.00
FLT 160819C00155000 C 08/19/16 155.0 8.10 9.10
FLT 160819C00160000 C 08/19/16 160.0 6.20 7.10
FLT 160819C00165000 C 08/19/16 165.0 4.10 5.00
FLT 160819C00170000 C 08/19/16 170.0 2.75 3.60
FLT 160819C00175000 C 08/19/16 175.0 1.80 2.70
FLT 160819C00180000 C 08/19/16 180.0 0.95 1.85
FLT 160819C00185000 C 08/19/16 185.0 0.45 2.55
FLT 160819C00190000 C 08/19/16 190.0 0.15 0.85
FLT 160819C00195000 C 08/19/16 195.0 0.00 0.65
FLT 160819C00200000 C 08/19/16 200.0 0.00 0.55
FLT 160819P00070000 P 08/19/16 70.0 0.00 0.50
FLT 160819P00075000 P 08/19/16 75.0 0.00 0.50
FLT 160819P00080000 P 08/19/16 80.0 0.00 1.80
FLT 160819P00085000 P 08/19/16 85.0 0.05 1.85
FLT 160819P00090000 P 08/19/16 90.0 0.00 0.65
FLT 160819P00095000 P 08/19/16 95.0 0.00 0.75
FLT 160819P00100000 P 08/19/16 100.0 0.40 0.85
FLT 160819P00105000 P 08/19/16 105.0 0.30 0.95
FLT 160819P00110000 P 08/19/16 110.0 0.45 1.10
FLT 160819P00115000 P 08/19/16 115.0 0.65 2.65
FLT 160819P00120000 P 08/19/16 120.0 1.05 1.75
FLT 160819P00125000 P 08/19/16 125.0 1.50 2.35
FLT 160819P00130000 P 08/19/16 130.0 2.10 2.95
FLT 160819P00135000 P 08/19/16 135.0 2.90 3.60
FLT 160819P00140000 P 08/19/16 140.0 4.20 4.90
FLT 160819P00145000 P 08/19/16 145.0 5.60 6.60
FLT 160819P00150000 P 08/19/16 150.0 7.50 8.40
FLT 160819P00155000 P 08/19/16 155.0 9.80 10.70
FLT 160819P00160000 P 08/19/16 160.0 12.20 13.50
FLT 160819P00165000 P 08/19/16 165.0 15.60 17.40
FLT 160819P00170000 P 08/19/16 170.0 17.70 22.00
FLT 160819P00175000 P 08/19/16 175.0 21.70 25.30
FLT 160819P00180000 P 08/19/16 180.0 26.20 29.40
FLT 160819P00185000 P 08/19/16 185.0 30.60 33.90
FLT 160819P00190000 P 08/19/16 190.0 35.20 38.60
FLT 160819P00195000 P 08/19/16 195.0 40.20 43.40
FLT 160819P00200000 P 08/19/16 200.0 45.20 48.30
FLT 161118C00075000 C 11/18/16 75.0 77.40 80.50
FLT 161118C00080000 C 11/18/16 80.0 72.50 75.60
FLT 161118C00085000 C 11/18/16 85.0 67.50 70.70
FLT 161118C00090000 C 11/18/16 90.0 62.80 65.90
FLT 161118C00095000 C 11/18/16 95.0 57.90 61.00
FLT 161118C00100000 C 11/18/16 100.0 53.10 56.30
FLT 161118C00105000 C 11/18/16 105.0 48.40 51.70
FLT 161118C00110000 C 11/18/16 110.0 43.60 47.20
FLT 161118C00115000 C 11/18/16 115.0 39.90 41.20
FLT 161118C00120000 C 11/18/16 120.0 35.90 36.80
FLT 161118C00125000 C 11/18/16 125.0 31.30 32.50
FLT 161118C00130000 C 11/18/16 130.0 27.60 28.60
FLT 161118C00135000 C 11/18/16 135.0 23.90 24.80
FLT 161118C00140000 C 11/18/16 140.0 20.30 21.10
FLT 161118C00145000 C 11/18/16 145.0 16.70 18.60
FLT 161118C00150000 C 11/18/16 150.0 14.20 14.80
FLT 161118C00155000 C 11/18/16 155.0 11.60 12.70
FLT 161118C00160000 C 11/18/16 160.0 9.20 10.30
FLT 161118C00165000 C 11/18/16 165.0 7.30 8.40
FLT 161118C00170000 C 11/18/16 170.0 5.40 6.80
FLT 161118C00175000 C 11/18/16 175.0 4.00 5.50
FLT 161118C00180000 C 11/18/16 180.0 2.95 4.00
FLT 161118C00185000 C 11/18/16 185.0 2.15 3.60
FLT 161118C00190000 C 11/18/16 190.0 0.45 3.70
FLT 161118C00195000 C 11/18/16 195.0 1.05 3.00
FLT 161118C00200000 C 11/18/16 200.0 0.70 3.10
FLT 161118P00075000 P 11/18/16 75.0 0.00 0.55
FLT 161118P00080000 P 11/18/16 80.0 0.10 0.80
FLT 161118P00085000 P 11/18/16 85.0 0.20 0.90
FLT 161118P00090000 P 11/18/16 90.0 0.30 1.05
FLT 161118P00095000 P 11/18/16 95.0 0.55 1.25
FLT 161118P00100000 P 11/18/16 100.0 0.75 1.50
FLT 161118P00105000 P 11/18/16 105.0 1.00 1.75
FLT 161118P00110000 P 11/18/16 110.0 1.35 2.15
FLT 161118P00115000 P 11/18/16 115.0 1.80 2.70
FLT 161118P00120000 P 11/18/16 120.0 2.20 3.40
FLT 161118P00125000 P 11/18/16 125.0 2.95 4.30
FLT 161118P00130000 P 11/18/16 130.0 3.90 4.90
FLT 161118P00135000 P 11/18/16 135.0 5.00 6.10
FLT 161118P00140000 P 11/18/16 140.0 6.70 7.70
FLT 161118P00145000 P 11/18/16 145.0 8.40 9.40
FLT 161118P00150000 P 11/18/16 150.0 10.50 11.50
FLT 161118P00155000 P 11/18/16 155.0 12.50 13.90
FLT 161118P00160000 P 11/18/16 160.0 15.20 16.70
FLT 161118P00165000 P 11/18/16 165.0 18.20 19.80
FLT 161118P00170000 P 11/18/16 170.0 21.60 23.40
FLT 161118P00175000 P 11/18/16 175.0 24.90 26.90
FLT 161118P00180000 P 11/18/16 180.0 28.10 31.10
FLT 161118P00185000 P 11/18/16 185.0 32.30 35.50
FLT 161118P00190000 P 11/18/16 190.0 36.60 39.80
FLT 161118P00195000 P 11/18/16 195.0 41.30 44.30
FLT 161118P00200000 P 11/18/16 200.0 45.70 48.90

OPRA data is delayed 15 minutes.