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 (2016-05-13)Premium Content

Fleetcor Technologies Inc (FLT)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 160715C00100000 C 07/15/16 100.0 33.20 36.40
FLT 160715C00105000 C 07/15/16 105.0 28.20 31.40
FLT 160715C00110000 C 07/15/16 110.0 23.40 26.60
FLT 160715C00115000 C 07/15/16 115.0 18.50 21.60
FLT 160715C00120000 C 07/15/16 120.0 14.10 17.10
FLT 160715C00125000 C 07/15/16 125.0 9.80 12.90
FLT 160715C00130000 C 07/15/16 130.0 6.30 9.10
FLT 160715C00135000 C 07/15/16 135.0 3.30 5.50
FLT 160715C00140000 C 07/15/16 140.0 0.95 2.20
FLT 160715C00145000 C 07/15/16 145.0 0.35 1.80
FLT 160715C00150000 C 07/15/16 150.0 0.20 1.65
FLT 160715C00155000 C 07/15/16 155.0 0.00 0.50
FLT 160715C00160000 C 07/15/16 160.0 0.00 1.00
FLT 160715C00165000 C 07/15/16 165.0 0.00 0.15
FLT 160715C00170000 C 07/15/16 170.0 0.00 0.80
FLT 160715C00175000 C 07/15/16 175.0 0.00 1.30
FLT 160715C00180000 C 07/15/16 180.0 0.00 1.30
FLT 160715C00185000 C 07/15/16 185.0 0.00 1.30
FLT 160715C00190000 C 07/15/16 190.0 0.00 1.30
FLT 160715P00100000 P 07/15/16 100.0 0.00 1.35
FLT 160715P00105000 P 07/15/16 105.0 0.00 1.35
FLT 160715P00110000 P 07/15/16 110.0 0.00 1.40
FLT 160715P00115000 P 07/15/16 115.0 0.00 1.40
FLT 160715P00120000 P 07/15/16 120.0 0.45 1.50
FLT 160715P00125000 P 07/15/16 125.0 0.90 1.65
FLT 160715P00130000 P 07/15/16 130.0 1.85 3.00
FLT 160715P00135000 P 07/15/16 135.0 3.70 5.00
FLT 160715P00140000 P 07/15/16 140.0 6.50 8.20
FLT 160715P00145000 P 07/15/16 145.0 10.00 12.10
FLT 160715P00150000 P 07/15/16 150.0 14.10 16.80
FLT 160715P00155000 P 07/15/16 155.0 18.80 21.90
FLT 160715P00160000 P 07/15/16 160.0 23.80 26.80
FLT 160715P00165000 P 07/15/16 165.0 28.00 31.90
FLT 160715P00170000 P 07/15/16 170.0 33.00 36.90
FLT 160715P00175000 P 07/15/16 175.0 38.00 41.90
FLT 160715P00180000 P 07/15/16 180.0 43.00 46.90
FLT 160715P00185000 P 07/15/16 185.0 47.90 52.40
FLT 160715P00190000 P 07/15/16 190.0 52.90 57.40
FLT 160819C00070000 C 08/19/16 70.0 62.90 66.60
FLT 160819C00075000 C 08/19/16 75.0 57.60 62.00
FLT 160819C00080000 C 08/19/16 80.0 52.70 56.90
FLT 160819C00085000 C 08/19/16 85.0 47.50 51.90
FLT 160819C00090000 C 08/19/16 90.0 43.60 46.50
FLT 160819C00095000 C 08/19/16 95.0 38.30 42.50
FLT 160819C00100000 C 08/19/16 100.0 33.90 36.80
FLT 160819C00105000 C 08/19/16 105.0 29.10 32.30
FLT 160819C00110000 C 08/19/16 110.0 24.80 27.70
FLT 160819C00115000 C 08/19/16 115.0 19.70 23.10
FLT 160819C00120000 C 08/19/16 120.0 15.80 19.40
FLT 160819C00125000 C 08/19/16 125.0 12.70 14.00
FLT 160819C00130000 C 08/19/16 130.0 9.30 10.10
FLT 160819C00135000 C 08/19/16 135.0 6.60 7.20
FLT 160819C00140000 C 08/19/16 140.0 4.20 5.10
FLT 160819C00145000 C 08/19/16 145.0 2.65 3.40
FLT 160819C00150000 C 08/19/16 150.0 1.45 1.85
FLT 160819C00155000 C 08/19/16 155.0 0.70 1.95
FLT 160819C00160000 C 08/19/16 160.0 0.20 1.10
FLT 160819C00165000 C 08/19/16 165.0 0.05 0.65
FLT 160819C00170000 C 08/19/16 170.0 0.00 0.90
FLT 160819C00175000 C 08/19/16 175.0 0.00 0.85
FLT 160819C00180000 C 08/19/16 180.0 0.00 1.40
FLT 160819C00185000 C 08/19/16 185.0 0.00 1.35
FLT 160819C00190000 C 08/19/16 190.0 0.00 1.35
FLT 160819C00195000 C 08/19/16 195.0 0.00 1.35
FLT 160819C00200000 C 08/19/16 200.0 0.00 1.35
FLT 160819P00070000 P 08/19/16 70.0 0.00 1.40
FLT 160819P00075000 P 08/19/16 75.0 0.00 1.40
FLT 160819P00080000 P 08/19/16 80.0 0.00 1.45
FLT 160819P00085000 P 08/19/16 85.0 0.00 0.75
FLT 160819P00090000 P 08/19/16 90.0 0.00 0.80
FLT 160819P00095000 P 08/19/16 95.0 0.00 0.55
FLT 160819P00100000 P 08/19/16 100.0 0.40 0.65
FLT 160819P00105000 P 08/19/16 105.0 0.55 0.95
FLT 160819P00110000 P 08/19/16 110.0 0.55 1.35
FLT 160819P00115000 P 08/19/16 115.0 1.20 2.00
FLT 160819P00120000 P 08/19/16 120.0 2.05 2.60
FLT 160819P00125000 P 08/19/16 125.0 2.85 3.70
FLT 160819P00130000 P 08/19/16 130.0 4.30 5.40
FLT 160819P00135000 P 08/19/16 135.0 6.60 7.40
FLT 160819P00140000 P 08/19/16 140.0 9.20 10.10
FLT 160819P00145000 P 08/19/16 145.0 12.50 14.10
FLT 160819P00150000 P 08/19/16 150.0 15.50 18.60
FLT 160819P00155000 P 08/19/16 155.0 19.60 22.80
FLT 160819P00160000 P 08/19/16 160.0 24.10 27.20
FLT 160819P00165000 P 08/19/16 165.0 29.00 32.30
FLT 160819P00170000 P 08/19/16 170.0 33.80 37.20
FLT 160819P00175000 P 08/19/16 175.0 38.90 42.30
FLT 160819P00180000 P 08/19/16 180.0 43.80 47.50
FLT 160819P00185000 P 08/19/16 185.0 48.70 52.50
FLT 160819P00190000 P 08/19/16 190.0 53.00 57.40
FLT 160819P00195000 P 08/19/16 195.0 57.90 62.40
FLT 160819P00200000 P 08/19/16 200.0 63.10 67.40
FLT 161118C00075000 C 11/18/16 75.0 59.00 62.50
FLT 161118C00080000 C 11/18/16 80.0 54.20 57.30
FLT 161118C00085000 C 11/18/16 85.0 49.10 53.00
FLT 161118C00090000 C 11/18/16 90.0 44.20 48.40
FLT 161118C00095000 C 11/18/16 95.0 39.70 43.00
FLT 161118C00100000 C 11/18/16 100.0 35.50 38.40
FLT 161118C00105000 C 11/18/16 105.0 31.20 34.00
FLT 161118C00110000 C 11/18/16 110.0 26.80 29.70
FLT 161118C00115000 C 11/18/16 115.0 22.70 25.90
FLT 161118C00120000 C 11/18/16 120.0 19.10 22.00
FLT 161118C00125000 C 11/18/16 125.0 15.60 17.70
FLT 161118C00130000 C 11/18/16 130.0 12.60 14.00
FLT 161118C00135000 C 11/18/16 135.0 10.00 11.10
FLT 161118C00140000 C 11/18/16 140.0 7.50 8.70
FLT 161118C00145000 C 11/18/16 145.0 5.40 6.70
FLT 161118C00150000 C 11/18/16 150.0 4.20 5.00
FLT 161118C00155000 C 11/18/16 155.0 2.35 3.60
FLT 161118C00160000 C 11/18/16 160.0 1.30 2.60
FLT 161118C00165000 C 11/18/16 165.0 1.15 2.80
FLT 161118C00170000 C 11/18/16 170.0 0.35 3.20
FLT 161118C00175000 C 11/18/16 175.0 0.15 2.40
FLT 161118C00180000 C 11/18/16 180.0 0.05 2.30
FLT 161118C00185000 C 11/18/16 185.0 0.10 1.95
FLT 161118C00190000 C 11/18/16 190.0 0.00 0.85
FLT 161118C00195000 C 11/18/16 195.0 0.00 0.75
FLT 161118C00200000 C 11/18/16 200.0 0.00 0.90
FLT 161118P00075000 P 11/18/16 75.0 0.15 1.45
FLT 161118P00080000 P 11/18/16 80.0 0.20 2.35
FLT 161118P00085000 P 11/18/16 85.0 0.30 1.80
FLT 161118P00090000 P 11/18/16 90.0 0.45 2.20
FLT 161118P00095000 P 11/18/16 95.0 0.65 2.85
FLT 161118P00100000 P 11/18/16 100.0 1.35 2.65
FLT 161118P00105000 P 11/18/16 105.0 1.35 3.30
FLT 161118P00110000 P 11/18/16 110.0 2.20 3.40
FLT 161118P00115000 P 11/18/16 115.0 3.00 4.40
FLT 161118P00120000 P 11/18/16 120.0 4.00 5.60
FLT 161118P00125000 P 11/18/16 125.0 5.40 7.10
FLT 161118P00130000 P 11/18/16 130.0 7.10 8.90
FLT 161118P00135000 P 11/18/16 135.0 9.30 11.00
FLT 161118P00140000 P 11/18/16 140.0 11.90 13.60
FLT 161118P00145000 P 11/18/16 145.0 15.00 17.00
FLT 161118P00150000 P 11/18/16 150.0 18.60 20.90
FLT 161118P00155000 P 11/18/16 155.0 21.40 24.40
FLT 161118P00160000 P 11/18/16 160.0 25.60 29.00
FLT 161118P00165000 P 11/18/16 165.0 29.90 33.20
FLT 161118P00170000 P 11/18/16 170.0 34.50 37.90
FLT 161118P00175000 P 11/18/16 175.0 39.10 42.50
FLT 161118P00180000 P 11/18/16 180.0 43.90 47.30
FLT 161118P00185000 P 11/18/16 185.0 48.90 52.20
FLT 161118P00190000 P 11/18/16 190.0 53.90 57.30
FLT 161118P00195000 P 11/18/16 195.0 58.80 62.10
FLT 161118P00200000 P 11/18/16 200.0 63.80 67.50
FLT 170217C00080000 C 02/17/17 80.0 54.40 57.90
FLT 170217C00085000 C 02/17/17 85.0 49.70 53.80
FLT 170217C00090000 C 02/17/17 90.0 45.20 48.50
FLT 170217C00095000 C 02/17/17 95.0 41.00 43.90
FLT 170217C00100000 C 02/17/17 100.0 36.70 39.60
FLT 170217C00105000 C 02/17/17 105.0 32.60 35.30
FLT 170217C00110000 C 02/17/17 110.0 28.50 31.40
FLT 170217C00115000 C 02/17/17 115.0 24.70 27.60
FLT 170217C00120000 C 02/17/17 120.0 21.10 24.10
FLT 170217C00125000 C 02/17/17 125.0 18.40 19.90
FLT 170217C00130000 C 02/17/17 130.0 14.80 16.60
FLT 170217C00135000 C 02/17/17 135.0 12.50 14.10
FLT 170217C00140000 C 02/17/17 140.0 10.10 11.60
FLT 170217C00145000 C 02/17/17 145.0 7.80 9.50
FLT 170217C00150000 C 02/17/17 150.0 5.60 7.60
FLT 170217C00155000 C 02/17/17 155.0 4.70 6.00
FLT 170217C00160000 C 02/17/17 160.0 3.30 4.70
FLT 170217C00165000 C 02/17/17 165.0 2.20 3.70
FLT 170217C00170000 C 02/17/17 170.0 1.60 3.70
FLT 170217C00175000 C 02/17/17 175.0 1.35 2.85
FLT 170217C00180000 C 02/17/17 180.0 0.35 2.75
FLT 170217C00185000 C 02/17/17 185.0 0.15 1.55
FLT 170217C00190000 C 02/17/17 190.0 0.05 1.80
FLT 170217C00195000 C 02/17/17 195.0 0.30 0.85
FLT 170217C00200000 C 02/17/17 200.0 0.10 0.65
FLT 170217P00080000 P 02/17/17 80.0 0.55 3.20
FLT 170217P00085000 P 02/17/17 85.0 0.15 1.95
FLT 170217P00090000 P 02/17/17 90.0 0.20 3.70
FLT 170217P00095000 P 02/17/17 95.0 1.30 2.85
FLT 170217P00100000 P 02/17/17 100.0 1.40 3.30
FLT 170217P00105000 P 02/17/17 105.0 2.55 4.20
FLT 170217P00110000 P 02/17/17 110.0 3.30 5.10
FLT 170217P00115000 P 02/17/17 115.0 4.30 6.50
FLT 170217P00120000 P 02/17/17 120.0 5.60 8.00
FLT 170217P00125000 P 02/17/17 125.0 7.10 9.60
FLT 170217P00130000 P 02/17/17 130.0 9.00 11.60
FLT 170217P00135000 P 02/17/17 135.0 11.30 13.80
FLT 170217P00140000 P 02/17/17 140.0 13.80 16.30
FLT 170217P00145000 P 02/17/17 145.0 16.80 19.10
FLT 170217P00150000 P 02/17/17 150.0 20.20 23.00
FLT 170217P00155000 P 02/17/17 155.0 23.90 26.60
FLT 170217P00160000 P 02/17/17 160.0 27.00 30.60
FLT 170217P00165000 P 02/17/17 165.0 31.20 34.30
FLT 170217P00170000 P 02/17/17 170.0 35.50 38.80
FLT 170217P00175000 P 02/17/17 175.0 39.90 43.20
FLT 170217P00180000 P 02/17/17 180.0 44.60 48.00
FLT 170217P00185000 P 02/17/17 185.0 49.10 52.50
FLT 170217P00190000 P 02/17/17 190.0 54.00 57.40
FLT 170217P00195000 P 02/17/17 195.0 58.80 62.20
FLT 170217P00200000 P 02/17/17 200.0 63.80 67.20

OPRA data is delayed 15 minutes.