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 (2016-08-12)Premium Content

Fleetcor Technologies Inc (FLT)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 161021C00125000 C 10/21/16 125.0 46.50 50.50
FLT 161021C00130000 C 10/21/16 130.0 42.00 45.50
FLT 161021C00135000 C 10/21/16 135.0 37.10 40.50
FLT 161021C00140000 C 10/21/16 140.0 31.50 35.50
FLT 161021C00145000 C 10/21/16 145.0 27.00 30.80
FLT 161021C00150000 C 10/21/16 150.0 22.00 25.80
FLT 161021C00155000 C 10/21/16 155.0 17.00 21.00
FLT 161021C00160000 C 10/21/16 160.0 12.00 16.00
FLT 161021C00165000 C 10/21/16 165.0 8.60 11.10
FLT 161021C00170000 C 10/21/16 170.0 4.90 5.80
FLT 161021C00175000 C 10/21/16 175.0 2.20 3.00
FLT 161021C00180000 C 10/21/16 180.0 0.75 1.50
FLT 161021C00185000 C 10/21/16 185.0 0.00 0.70
FLT 161021C00190000 C 10/21/16 190.0 0.00 0.50
FLT 161021C00195000 C 10/21/16 195.0 0.00 0.50
FLT 161021C00200000 C 10/21/16 200.0 0.00 0.50
FLT 161021C00210000 C 10/21/16 210.0 0.00 0.50
FLT 161021C00220000 C 10/21/16 220.0 0.00 0.50
FLT 161021C00230000 C 10/21/16 230.0 0.00 0.50
FLT 161021P00125000 P 10/21/16 125.0 0.00 0.50
FLT 161021P00130000 P 10/21/16 130.0 0.00 0.50
FLT 161021P00135000 P 10/21/16 135.0 0.00 0.50
FLT 161021P00140000 P 10/21/16 140.0 0.00 0.50
FLT 161021P00145000 P 10/21/16 145.0 0.00 5.00
FLT 161021P00150000 P 10/21/16 150.0 0.00 4.80
FLT 161021P00155000 P 10/21/16 155.0 0.00 0.60
FLT 161021P00160000 P 10/21/16 160.0 0.50 1.60
FLT 161021P00165000 P 10/21/16 165.0 1.10 1.40
FLT 161021P00170000 P 10/21/16 170.0 1.80 2.55
FLT 161021P00175000 P 10/21/16 175.0 4.00 4.90
FLT 161021P00180000 P 10/21/16 180.0 7.90 9.00
FLT 161021P00185000 P 10/21/16 185.0 10.00 14.00
FLT 161021P00190000 P 10/21/16 190.0 14.50 18.50
FLT 161021P00195000 P 10/21/16 195.0 19.50 23.50
FLT 161021P00200000 P 10/21/16 200.0 25.00 29.00
FLT 161021P00210000 P 10/21/16 210.0 34.70 39.00
FLT 161021P00220000 P 10/21/16 220.0 44.50 48.50
FLT 161021P00230000 P 10/21/16 230.0 54.50 58.50
FLT 161118C00075000 C 11/18/16 75.0 96.50 100.50
FLT 161118C00080000 C 11/18/16 80.0 91.20 95.50
FLT 161118C00085000 C 11/18/16 85.0 86.50 90.50
FLT 161118C00090000 C 11/18/16 90.0 81.50 85.50
FLT 161118C00095000 C 11/18/16 95.0 76.50 80.50
FLT 161118C00100000 C 11/18/16 100.0 71.50 75.50
FLT 161118C00105000 C 11/18/16 105.0 66.20 70.50
FLT 161118C00110000 C 11/18/16 110.0 62.00 65.80
FLT 161118C00115000 C 11/18/16 115.0 57.00 61.00
FLT 161118C00120000 C 11/18/16 120.0 52.00 56.00
FLT 161118C00125000 C 11/18/16 125.0 47.00 50.80
FLT 161118C00130000 C 11/18/16 130.0 42.00 46.00
FLT 161118C00135000 C 11/18/16 135.0 37.00 40.80
FLT 161118C00140000 C 11/18/16 140.0 32.50 36.40
FLT 161118C00145000 C 11/18/16 145.0 27.50 31.40
FLT 161118C00150000 C 11/18/16 150.0 22.50 26.50
FLT 161118C00155000 C 11/18/16 155.0 18.90 21.90
FLT 161118C00160000 C 11/18/16 160.0 14.50 16.20
FLT 161118C00165000 C 11/18/16 165.0 11.10 12.50
FLT 161118C00170000 C 11/18/16 170.0 7.60 9.00
FLT 161118C00175000 C 11/18/16 175.0 5.20 6.20
FLT 161118C00180000 C 11/18/16 180.0 3.10 4.20
FLT 161118C00185000 C 11/18/16 185.0 1.75 2.65
FLT 161118C00190000 C 11/18/16 190.0 0.15 1.80
FLT 161118C00195000 C 11/18/16 195.0 0.20 0.90
FLT 161118C00200000 C 11/18/16 200.0 0.00 0.50
FLT 161118P00075000 P 11/18/16 75.0 0.00 0.10
FLT 161118P00080000 P 11/18/16 80.0 0.00 0.50
FLT 161118P00085000 P 11/18/16 85.0 0.00 0.50
FLT 161118P00090000 P 11/18/16 90.0 0.00 0.50
FLT 161118P00095000 P 11/18/16 95.0 0.00 0.50
FLT 161118P00100000 P 11/18/16 100.0 0.00 0.50
FLT 161118P00105000 P 11/18/16 105.0 0.00 0.50
FLT 161118P00110000 P 11/18/16 110.0 0.00 0.50
FLT 161118P00115000 P 11/18/16 115.0 0.00 0.50
FLT 161118P00120000 P 11/18/16 120.0 0.00 0.50
FLT 161118P00125000 P 11/18/16 125.0 0.00 0.50
FLT 161118P00130000 P 11/18/16 130.0 0.00 1.65
FLT 161118P00135000 P 11/18/16 135.0 0.00 0.65
FLT 161118P00140000 P 11/18/16 140.0 0.05 0.75
FLT 161118P00145000 P 11/18/16 145.0 0.00 1.15
FLT 161118P00150000 P 11/18/16 150.0 0.15 1.65
FLT 161118P00155000 P 11/18/16 155.0 1.40 2.55
FLT 161118P00160000 P 11/18/16 160.0 2.10 2.75
FLT 161118P00165000 P 11/18/16 165.0 3.10 4.10
FLT 161118P00170000 P 11/18/16 170.0 4.70 5.60
FLT 161118P00175000 P 11/18/16 175.0 6.90 7.90
FLT 161118P00180000 P 11/18/16 180.0 10.00 10.90
FLT 161118P00185000 P 11/18/16 185.0 12.30 14.60
FLT 161118P00190000 P 11/18/16 190.0 16.00 19.50
FLT 161118P00195000 P 11/18/16 195.0 20.20 24.00
FLT 161118P00200000 P 11/18/16 200.0 24.50 28.50
FLT 170217C00080000 C 02/17/17 80.0 91.60 96.00
FLT 170217C00085000 C 02/17/17 85.0 86.50 91.00
FLT 170217C00090000 C 02/17/17 90.0 82.00 85.90
FLT 170217C00095000 C 02/17/17 95.0 77.00 81.00
FLT 170217C00100000 C 02/17/17 100.0 72.00 76.00
FLT 170217C00105000 C 02/17/17 105.0 67.00 71.40
FLT 170217C00110000 C 02/17/17 110.0 62.20 66.50
FLT 170217C00115000 C 02/17/17 115.0 57.50 61.50
FLT 170217C00120000 C 02/17/17 120.0 53.00 57.00
FLT 170217C00125000 C 02/17/17 125.0 48.00 52.00
FLT 170217C00130000 C 02/17/17 130.0 43.00 47.00
FLT 170217C00135000 C 02/17/17 135.0 38.50 42.50
FLT 170217C00140000 C 02/17/17 140.0 34.00 37.50
FLT 170217C00145000 C 02/17/17 145.0 29.50 33.10
FLT 170217C00150000 C 02/17/17 150.0 25.00 28.90
FLT 170217C00155000 C 02/17/17 155.0 21.00 24.80
FLT 170217C00160000 C 02/17/17 160.0 18.30 20.70
FLT 170217C00165000 C 02/17/17 165.0 15.30 16.90
FLT 170217C00170000 C 02/17/17 170.0 12.10 13.90
FLT 170217C00175000 C 02/17/17 175.0 9.60 11.00
FLT 170217C00180000 C 02/17/17 180.0 7.00 8.80
FLT 170217C00185000 C 02/17/17 185.0 5.50 6.60
FLT 170217C00190000 C 02/17/17 190.0 3.70 4.90
FLT 170217C00195000 C 02/17/17 195.0 2.55 3.70
FLT 170217C00200000 C 02/17/17 200.0 1.75 3.60
FLT 170217C00210000 C 02/17/17 210.0 0.00 2.75
FLT 170217P00080000 P 02/17/17 80.0 0.00 2.20
FLT 170217P00085000 P 02/17/17 85.0 0.00 2.20
FLT 170217P00090000 P 02/17/17 90.0 0.00 2.20
FLT 170217P00095000 P 02/17/17 95.0 0.00 2.20
FLT 170217P00100000 P 02/17/17 100.0 0.00 2.25
FLT 170217P00105000 P 02/17/17 105.0 0.00 2.40
FLT 170217P00110000 P 02/17/17 110.0 0.00 5.00
FLT 170217P00115000 P 02/17/17 115.0 0.00 2.60
FLT 170217P00120000 P 02/17/17 120.0 0.00 2.50
FLT 170217P00125000 P 02/17/17 125.0 0.65 2.90
FLT 170217P00130000 P 02/17/17 130.0 0.95 2.95
FLT 170217P00135000 P 02/17/17 135.0 1.30 3.50
FLT 170217P00140000 P 02/17/17 140.0 0.50 3.40
FLT 170217P00145000 P 02/17/17 145.0 2.45 4.20
FLT 170217P00150000 P 02/17/17 150.0 3.10 4.90
FLT 170217P00155000 P 02/17/17 155.0 4.10 5.00
FLT 170217P00160000 P 02/17/17 160.0 5.20 6.30
FLT 170217P00165000 P 02/17/17 165.0 6.70 7.90
FLT 170217P00170000 P 02/17/17 170.0 8.60 9.90
FLT 170217P00175000 P 02/17/17 175.0 10.90 12.00
FLT 170217P00180000 P 02/17/17 180.0 13.60 14.80
FLT 170217P00185000 P 02/17/17 185.0 16.80 18.30
FLT 170217P00190000 P 02/17/17 190.0 20.00 22.50
FLT 170217P00195000 P 02/17/17 195.0 22.70 26.50
FLT 170217P00200000 P 02/17/17 200.0 26.70 30.50
FLT 170217P00210000 P 02/17/17 210.0 35.30 39.00
FLT 170519C00095000 C 05/19/17 95.0 77.00 81.10
FLT 170519C00100000 C 05/19/17 100.0 72.50 76.80
FLT 170519C00105000 C 05/19/17 105.0 68.00 71.40
FLT 170519C00110000 C 05/19/17 110.0 63.50 66.80
FLT 170519C00115000 C 05/19/17 115.0 58.50 62.00
FLT 170519C00120000 C 05/19/17 120.0 54.00 57.40
FLT 170519C00125000 C 05/19/17 125.0 49.00 52.80
FLT 170519C00130000 C 05/19/17 130.0 44.50 48.40
FLT 170519C00135000 C 05/19/17 135.0 40.00 44.00
FLT 170519C00140000 C 05/19/17 140.0 35.50 39.40
FLT 170519C00145000 C 05/19/17 145.0 31.50 35.40
FLT 170519C00150000 C 05/19/17 150.0 27.50 31.20
FLT 170519C00155000 C 05/19/17 155.0 24.00 27.60
FLT 170519C00160000 C 05/19/17 160.0 20.50 24.40
FLT 170519C00165000 C 05/19/17 165.0 17.80 21.20
FLT 170519C00170000 C 05/19/17 170.0 15.10 18.40
FLT 170519C00175000 C 05/19/17 175.0 13.10 14.40
FLT 170519C00180000 C 05/19/17 180.0 10.80 12.20
FLT 170519C00185000 C 05/19/17 185.0 8.10 10.00
FLT 170519C00190000 C 05/19/17 190.0 6.40 7.90
FLT 170519C00195000 C 05/19/17 195.0 5.10 6.50
FLT 170519C00200000 C 05/19/17 200.0 4.30 5.30
FLT 170519C00210000 C 05/19/17 210.0 0.90 3.30
FLT 170519C00220000 C 05/19/17 220.0 0.00 3.90
FLT 170519C00230000 C 05/19/17 230.0 0.00 3.20
FLT 170519P00095000 P 05/19/17 95.0 0.05 2.75
FLT 170519P00100000 P 05/19/17 100.0 0.00 2.90
FLT 170519P00105000 P 05/19/17 105.0 0.40 1.50
FLT 170519P00110000 P 05/19/17 110.0 0.60 2.20
FLT 170519P00115000 P 05/19/17 115.0 0.10 3.50
FLT 170519P00120000 P 05/19/17 120.0 0.10 4.00
FLT 170519P00125000 P 05/19/17 125.0 0.15 4.10
FLT 170519P00130000 P 05/19/17 130.0 2.00 4.50
FLT 170519P00135000 P 05/19/17 135.0 0.80 4.80
FLT 170519P00140000 P 05/19/17 140.0 1.50 5.60
FLT 170519P00145000 P 05/19/17 145.0 4.10 5.80
FLT 170519P00150000 P 05/19/17 150.0 5.30 6.20
FLT 170519P00155000 P 05/19/17 155.0 6.40 7.40
FLT 170519P00160000 P 05/19/17 160.0 8.00 8.90
FLT 170519P00165000 P 05/19/17 165.0 9.40 11.00
FLT 170519P00170000 P 05/19/17 170.0 11.50 13.00
FLT 170519P00175000 P 05/19/17 175.0 13.90 15.20
FLT 170519P00180000 P 05/19/17 180.0 16.50 17.80
FLT 170519P00185000 P 05/19/17 185.0 19.50 22.00
FLT 170519P00190000 P 05/19/17 190.0 21.70 25.50
FLT 170519P00195000 P 05/19/17 195.0 24.90 28.50
FLT 170519P00200000 P 05/19/17 200.0 28.90 32.50
FLT 170519P00210000 P 05/19/17 210.0 36.70 40.50
FLT 170519P00220000 P 05/19/17 220.0 45.50 49.50
FLT 170519P00230000 P 05/19/17 230.0 54.50 59.00

OPRA data is delayed 15 minutes.