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 (2016-11-11)Premium Content

Fleetcor Technologies Inc (FLT)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 161216C00130000 C 12/16/16 130.0 13.70 17.60
FLT 161216C00135000 C 12/16/16 135.0 9.90 13.00
FLT 161216C00140000 C 12/16/16 140.0 6.20 7.20
FLT 161216C00145000 C 12/16/16 145.0 2.70 3.50
FLT 161216C00150000 C 12/16/16 150.0 0.90 1.35
FLT 161216C00155000 C 12/16/16 155.0 0.05 0.85
FLT 161216C00160000 C 12/16/16 160.0 0.00 0.40
FLT 161216C00165000 C 12/16/16 165.0 0.00 1.70
FLT 161216C00170000 C 12/16/16 170.0 0.00 1.70
FLT 161216C00175000 C 12/16/16 175.0 0.00 0.85
FLT 161216C00180000 C 12/16/16 180.0 0.00 0.25
FLT 161216C00185000 C 12/16/16 185.0 0.00 1.65
FLT 161216C00190000 C 12/16/16 190.0 0.00 1.75
FLT 161216C00195000 C 12/16/16 195.0 0.00 1.75
FLT 161216C00200000 C 12/16/16 200.0 0.00 1.75
FLT 161216C00210000 C 12/16/16 210.0 0.00 1.70
FLT 161216C00220000 C 12/16/16 220.0 0.00 1.75
FLT 161216C00230000 C 12/16/16 230.0 0.00 1.75
FLT 161216C00240000 C 12/16/16 240.0 0.00 1.65
FLT 161216P00130000 P 12/16/16 130.0 0.00 2.95
FLT 161216P00135000 P 12/16/16 135.0 0.15 1.75
FLT 161216P00140000 P 12/16/16 140.0 0.90 1.40
FLT 161216P00145000 P 12/16/16 145.0 2.45 2.95
FLT 161216P00150000 P 12/16/16 150.0 5.20 6.10
FLT 161216P00155000 P 12/16/16 155.0 8.10 11.20
FLT 161216P00160000 P 12/16/16 160.0 12.60 16.50
FLT 161216P00165000 P 12/16/16 165.0 17.60 21.70
FLT 161216P00170000 P 12/16/16 170.0 22.60 26.80
FLT 161216P00175000 P 12/16/16 175.0 27.50 32.00
FLT 161216P00180000 P 12/16/16 180.0 32.50 37.00
FLT 161216P00185000 P 12/16/16 185.0 37.50 42.00
FLT 161216P00190000 P 12/16/16 190.0 42.50 46.90
FLT 161216P00195000 P 12/16/16 195.0 47.50 51.90
FLT 161216P00200000 P 12/16/16 200.0 52.50 56.90
FLT 161216P00210000 P 12/16/16 210.0 62.50 66.90
FLT 161216P00220000 P 12/16/16 220.0 72.50 76.80
FLT 161216P00230000 P 12/16/16 230.0 82.50 86.80
FLT 161216P00240000 P 12/16/16 240.0 92.50 96.80
FLT 170120C00100000 C 01/20/17 100.0 44.30 47.80
FLT 170120C00105000 C 01/20/17 105.0 39.00 42.90
FLT 170120C00110000 C 01/20/17 110.0 34.10 38.00
FLT 170120C00115000 C 01/20/17 115.0 29.40 32.90
FLT 170120C00120000 C 01/20/17 120.0 24.20 27.70
FLT 170120C00125000 C 01/20/17 125.0 20.20 23.10
FLT 170120C00130000 C 01/20/17 130.0 15.50 18.70
FLT 170120C00135000 C 01/20/17 135.0 11.20 13.20
FLT 170120C00140000 C 01/20/17 140.0 8.00 9.00
FLT 170120C00145000 C 01/20/17 145.0 4.90 5.90
FLT 170120C00150000 C 01/20/17 150.0 2.70 3.40
FLT 170120C00155000 C 01/20/17 155.0 1.25 1.90
FLT 170120C00160000 C 01/20/17 160.0 0.40 1.20
FLT 170120C00165000 C 01/20/17 165.0 0.00 1.40
FLT 170120C00170000 C 01/20/17 170.0 0.00 2.95
FLT 170120C00175000 C 01/20/17 175.0 0.00 1.75
FLT 170120C00180000 C 01/20/17 180.0 0.00 1.75
FLT 170120C00185000 C 01/20/17 185.0 0.00 1.75
FLT 170120C00190000 C 01/20/17 190.0 0.00 1.75
FLT 170120P00100000 P 01/20/17 100.0 0.00 2.90
FLT 170120P00105000 P 01/20/17 105.0 0.00 3.00
FLT 170120P00110000 P 01/20/17 110.0 0.00 3.70
FLT 170120P00115000 P 01/20/17 115.0 0.00 4.20
FLT 170120P00120000 P 01/20/17 120.0 0.05 4.30
FLT 170120P00125000 P 01/20/17 125.0 0.45 2.35
FLT 170120P00130000 P 01/20/17 130.0 0.80 1.60
FLT 170120P00135000 P 01/20/17 135.0 1.55 2.15
FLT 170120P00140000 P 01/20/17 140.0 2.55 3.40
FLT 170120P00145000 P 01/20/17 145.0 4.40 5.20
FLT 170120P00150000 P 01/20/17 150.0 7.10 7.90
FLT 170120P00155000 P 01/20/17 155.0 9.80 11.50
FLT 170120P00160000 P 01/20/17 160.0 13.50 16.30
FLT 170120P00165000 P 01/20/17 165.0 17.70 21.70
FLT 170120P00170000 P 01/20/17 170.0 22.50 27.00
FLT 170120P00175000 P 01/20/17 175.0 27.50 32.00
FLT 170120P00180000 P 01/20/17 180.0 32.50 36.90
FLT 170120P00185000 P 01/20/17 185.0 37.50 41.90
FLT 170120P00190000 P 01/20/17 190.0 42.50 46.90
FLT 170217C00080000 C 02/17/17 80.0 64.30 67.90
FLT 170217C00085000 C 02/17/17 85.0 59.00 63.00
FLT 170217C00090000 C 02/17/17 90.0 54.10 58.00
FLT 170217C00095000 C 02/17/17 95.0 49.10 53.00
FLT 170217C00100000 C 02/17/17 100.0 44.50 48.30
FLT 170217C00105000 C 02/17/17 105.0 39.40 43.10
FLT 170217C00110000 C 02/17/17 110.0 35.30 38.30
FLT 170217C00115000 C 02/17/17 115.0 30.50 33.50
FLT 170217C00120000 C 02/17/17 120.0 25.90 28.90
FLT 170217C00125000 C 02/17/17 125.0 21.60 24.50
FLT 170217C00130000 C 02/17/17 130.0 17.10 18.80
FLT 170217C00135000 C 02/17/17 135.0 13.70 14.90
FLT 170217C00140000 C 02/17/17 140.0 10.20 11.40
FLT 170217C00145000 C 02/17/17 145.0 6.90 8.20
FLT 170217C00150000 C 02/17/17 150.0 4.60 5.80
FLT 170217C00155000 C 02/17/17 155.0 3.10 3.80
FLT 170217C00160000 C 02/17/17 160.0 2.00 2.55
FLT 170217C00165000 C 02/17/17 165.0 1.20 1.85
FLT 170217C00170000 C 02/17/17 170.0 0.45 4.90
FLT 170217C00175000 C 02/17/17 175.0 0.10 4.90
FLT 170217C00180000 C 02/17/17 180.0 0.00 5.00
FLT 170217C00185000 C 02/17/17 185.0 0.00 4.50
FLT 170217C00190000 C 02/17/17 190.0 0.00 1.80
FLT 170217C00195000 C 02/17/17 195.0 0.00 1.85
FLT 170217C00200000 C 02/17/17 200.0 0.00 1.80
FLT 170217C00210000 C 02/17/17 210.0 0.00 1.75
FLT 170217P00080000 P 02/17/17 80.0 0.00 3.60
FLT 170217P00085000 P 02/17/17 85.0 0.00 3.30
FLT 170217P00090000 P 02/17/17 90.0 0.00 4.40
FLT 170217P00095000 P 02/17/17 95.0 0.00 4.10
FLT 170217P00100000 P 02/17/17 100.0 0.00 5.00
FLT 170217P00105000 P 02/17/17 105.0 0.00 4.30
FLT 170217P00110000 P 02/17/17 110.0 0.30 4.80
FLT 170217P00115000 P 02/17/17 115.0 0.25 4.80
FLT 170217P00120000 P 02/17/17 120.0 0.45 1.55
FLT 170217P00125000 P 02/17/17 125.0 1.10 2.15
FLT 170217P00130000 P 02/17/17 130.0 2.20 2.75
FLT 170217P00135000 P 02/17/17 135.0 3.30 3.90
FLT 170217P00140000 P 02/17/17 140.0 4.20 5.40
FLT 170217P00145000 P 02/17/17 145.0 6.30 7.40
FLT 170217P00150000 P 02/17/17 150.0 9.00 10.00
FLT 170217P00155000 P 02/17/17 155.0 12.40 13.50
FLT 170217P00160000 P 02/17/17 160.0 14.80 17.40
FLT 170217P00165000 P 02/17/17 165.0 18.90 22.10
FLT 170217P00170000 P 02/17/17 170.0 23.00 27.40
FLT 170217P00175000 P 02/17/17 175.0 27.80 31.90
FLT 170217P00180000 P 02/17/17 180.0 32.70 37.00
FLT 170217P00185000 P 02/17/17 185.0 37.50 41.90
FLT 170217P00190000 P 02/17/17 190.0 42.50 46.90
FLT 170217P00195000 P 02/17/17 195.0 47.50 51.70
FLT 170217P00200000 P 02/17/17 200.0 52.50 56.50
FLT 170217P00210000 P 02/17/17 210.0 62.50 67.00
FLT 170519C00095000 C 05/19/17 95.0 50.20 53.60
FLT 170519C00100000 C 05/19/17 100.0 45.00 48.90
FLT 170519C00105000 C 05/19/17 105.0 40.80 44.20
FLT 170519C00110000 C 05/19/17 110.0 36.20 39.70
FLT 170519C00115000 C 05/19/17 115.0 32.40 35.30
FLT 170519C00120000 C 05/19/17 120.0 27.90 31.00
FLT 170519C00125000 C 05/19/17 125.0 24.00 27.30
FLT 170519C00130000 C 05/19/17 130.0 20.30 21.90
FLT 170519C00135000 C 05/19/17 135.0 16.90 18.20
FLT 170519C00140000 C 05/19/17 140.0 13.20 15.00
FLT 170519C00145000 C 05/19/17 145.0 10.70 11.90
FLT 170519C00150000 C 05/19/17 150.0 8.00 9.50
FLT 170519C00155000 C 05/19/17 155.0 6.00 7.50
FLT 170519C00160000 C 05/19/17 160.0 4.60 5.80
FLT 170519C00165000 C 05/19/17 165.0 3.40 4.60
FLT 170519C00170000 C 05/19/17 170.0 2.35 3.40
FLT 170519C00175000 C 05/19/17 175.0 1.60 3.00
FLT 170519C00180000 C 05/19/17 180.0 1.00 2.50
FLT 170519C00185000 C 05/19/17 185.0 0.55 5.00
FLT 170519C00190000 C 05/19/17 190.0 0.25 4.90
FLT 170519C00195000 C 05/19/17 195.0 0.10 4.90
FLT 170519C00200000 C 05/19/17 200.0 0.00 4.90
FLT 170519C00210000 C 05/19/17 210.0 0.00 4.90
FLT 170519C00220000 C 05/19/17 220.0 0.00 2.40
FLT 170519C00230000 C 05/19/17 230.0 0.00 2.50
FLT 170519P00095000 P 05/19/17 95.0 0.10 4.90
FLT 170519P00100000 P 05/19/17 100.0 0.00 2.60
FLT 170519P00105000 P 05/19/17 105.0 0.20 4.70
FLT 170519P00110000 P 05/19/17 110.0 0.70 5.00
FLT 170519P00115000 P 05/19/17 115.0 1.35 3.00
FLT 170519P00120000 P 05/19/17 120.0 2.40 3.50
FLT 170519P00125000 P 05/19/17 125.0 3.20 4.50
FLT 170519P00130000 P 05/19/17 130.0 4.20 5.40
FLT 170519P00135000 P 05/19/17 135.0 5.50 6.90
FLT 170519P00140000 P 05/19/17 140.0 7.40 8.90
FLT 170519P00145000 P 05/19/17 145.0 9.50 10.90
FLT 170519P00150000 P 05/19/17 150.0 12.00 13.60
FLT 170519P00155000 P 05/19/17 155.0 15.00 16.50
FLT 170519P00160000 P 05/19/17 160.0 18.50 20.10
FLT 170519P00165000 P 05/19/17 165.0 22.20 23.70
FLT 170519P00170000 P 05/19/17 170.0 25.30 28.10
FLT 170519P00175000 P 05/19/17 175.0 29.30 32.20
FLT 170519P00180000 P 05/19/17 180.0 33.70 37.50
FLT 170519P00185000 P 05/19/17 185.0 38.00 42.00
FLT 170519P00190000 P 05/19/17 190.0 42.70 46.80
FLT 170519P00195000 P 05/19/17 195.0 47.60 51.90
FLT 170519P00200000 P 05/19/17 200.0 52.50 56.70
FLT 170519P00210000 P 05/19/17 210.0 62.50 66.70
FLT 170519P00220000 P 05/19/17 220.0 72.50 76.80
FLT 170519P00230000 P 05/19/17 230.0 82.50 87.00

OPRA data is delayed 15 minutes.