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 (2015-02-13)Premium Content

Fleetcor Technologies Inc (FLT)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 150320C00095000 C 03/20/15 95.0 56.30 60.40
FLT 150320C00100000 C 03/20/15 100.0 51.80 55.80
FLT 150320C00105000 C 03/20/15 105.0 46.80 50.70
FLT 150320C00110000 C 03/20/15 110.0 42.10 45.60
FLT 150320C00115000 C 03/20/15 115.0 37.30 40.50
FLT 150320C00120000 C 03/20/15 120.0 32.80 35.50
FLT 150320C00125000 C 03/20/15 125.0 27.40 30.70
FLT 150320C00130000 C 03/20/15 130.0 22.90 25.60
FLT 150320C00135000 C 03/20/15 135.0 17.50 20.70
FLT 150320C00140000 C 03/20/15 140.0 13.20 16.00
FLT 150320C00145000 C 03/20/15 145.0 8.80 11.50
FLT 150320C00150000 C 03/20/15 150.0 5.30 5.70
FLT 150320C00155000 C 03/20/15 155.0 2.35 2.70
FLT 150320C00160000 C 03/20/15 160.0 0.85 1.45
FLT 150320C00165000 C 03/20/15 165.0 0.10 0.65
FLT 150320C00170000 C 03/20/15 170.0 0.00 0.50
FLT 150320C00175000 C 03/20/15 175.0 0.00 0.50
FLT 150320C00180000 C 03/20/15 180.0 0.00 0.50
FLT 150320C00185000 C 03/20/15 185.0 0.00 0.50
FLT 150320P00095000 P 03/20/15 95.0 0.00 0.40
FLT 150320P00100000 P 03/20/15 100.0 0.00 0.50
FLT 150320P00105000 P 03/20/15 105.0 0.00 0.50
FLT 150320P00110000 P 03/20/15 110.0 0.00 0.50
FLT 150320P00115000 P 03/20/15 115.0 0.00 0.50
FLT 150320P00120000 P 03/20/15 120.0 0.00 0.50
FLT 150320P00125000 P 03/20/15 125.0 0.00 0.50
FLT 150320P00130000 P 03/20/15 130.0 0.00 0.55
FLT 150320P00135000 P 03/20/15 135.0 0.00 0.50
FLT 150320P00140000 P 03/20/15 140.0 0.15 0.65
FLT 150320P00145000 P 03/20/15 145.0 0.80 1.05
FLT 150320P00150000 P 03/20/15 150.0 1.80 2.30
FLT 150320P00155000 P 03/20/15 155.0 3.80 4.50
FLT 150320P00160000 P 03/20/15 160.0 6.90 8.30
FLT 150320P00165000 P 03/20/15 165.0 9.90 12.70
FLT 150320P00170000 P 03/20/15 170.0 14.70 17.40
FLT 150320P00175000 P 03/20/15 175.0 19.70 22.50
FLT 150320P00180000 P 03/20/15 180.0 24.80 27.60
FLT 150320P00185000 P 03/20/15 185.0 29.70 32.40
FLT 150417C00110000 C 04/17/15 110.0 42.30 45.60
FLT 150417C00115000 C 04/17/15 115.0 37.90 40.70
FLT 150417C00120000 C 04/17/15 120.0 32.60 35.70
FLT 150417C00125000 C 04/17/15 125.0 27.80 30.90
FLT 150417C00130000 C 04/17/15 130.0 23.10 26.10
FLT 150417C00135000 C 04/17/15 135.0 18.50 21.40
FLT 150417C00140000 C 04/17/15 140.0 14.30 17.00
FLT 150417C00145000 C 04/17/15 145.0 10.00 12.90
FLT 150417C00150000 C 04/17/15 150.0 6.80 7.70
FLT 150417C00155000 C 04/17/15 155.0 4.00 5.00
FLT 150417C00160000 C 04/17/15 160.0 2.20 3.10
FLT 150417C00165000 C 04/17/15 165.0 1.10 1.90
FLT 150417C00170000 C 04/17/15 170.0 0.50 1.90
FLT 150417C00175000 C 04/17/15 175.0 0.10 0.65
FLT 150417C00180000 C 04/17/15 180.0 0.00 0.50
FLT 150417C00185000 C 04/17/15 185.0 0.00 0.50
FLT 150417C00190000 C 04/17/15 190.0 0.00 0.50
FLT 150417C00195000 C 04/17/15 195.0 0.00 0.50
FLT 150417C00200000 C 04/17/15 200.0 0.00 0.50
FLT 150417P00110000 P 04/17/15 110.0 0.00 0.50
FLT 150417P00115000 P 04/17/15 115.0 0.00 0.60
FLT 150417P00120000 P 04/17/15 120.0 0.00 0.65
FLT 150417P00125000 P 04/17/15 125.0 0.15 0.70
FLT 150417P00130000 P 04/17/15 130.0 0.30 0.80
FLT 150417P00135000 P 04/17/15 135.0 0.55 1.10
FLT 150417P00140000 P 04/17/15 140.0 0.95 2.05
FLT 150417P00145000 P 04/17/15 145.0 1.65 2.50
FLT 150417P00150000 P 04/17/15 150.0 3.40 4.30
FLT 150417P00155000 P 04/17/15 155.0 5.40 6.50
FLT 150417P00160000 P 04/17/15 160.0 7.10 9.80
FLT 150417P00165000 P 04/17/15 165.0 10.70 13.40
FLT 150417P00170000 P 04/17/15 170.0 15.20 17.90
FLT 150417P00175000 P 04/17/15 175.0 19.90 22.60
FLT 150417P00180000 P 04/17/15 180.0 24.70 27.70
FLT 150417P00185000 P 04/17/15 185.0 29.60 33.00
FLT 150417P00190000 P 04/17/15 190.0 34.60 38.20
FLT 150417P00195000 P 04/17/15 195.0 39.60 43.00
FLT 150417P00200000 P 04/17/15 200.0 44.60 47.50
FLT 150515C00070000 C 05/15/15 70.0 81.60 85.70
FLT 150515C00075000 C 05/15/15 75.0 76.90 80.60
FLT 150515C00080000 C 05/15/15 80.0 72.40 75.60
FLT 150515C00085000 C 05/15/15 85.0 68.10 71.00
FLT 150515C00090000 C 05/15/15 90.0 62.60 65.70
FLT 150515C00095000 C 05/15/15 95.0 57.90 60.70
FLT 150515C00100000 C 05/15/15 100.0 53.00 56.20
FLT 150515C00105000 C 05/15/15 105.0 47.90 50.80
FLT 150515C00110000 C 05/15/15 110.0 43.40 46.30
FLT 150515C00115000 C 05/15/15 115.0 38.40 41.20
FLT 150515C00120000 C 05/15/15 120.0 32.90 36.40
FLT 150515C00125000 C 05/15/15 125.0 29.00 31.80
FLT 150515C00130000 C 05/15/15 130.0 24.50 27.30
FLT 150515C00135000 C 05/15/15 135.0 20.10 23.00
FLT 150515C00140000 C 05/15/15 140.0 15.80 18.90
FLT 150515C00145000 C 05/15/15 145.0 12.40 13.30
FLT 150515C00150000 C 05/15/15 150.0 9.10 10.30
FLT 150515C00155000 C 05/15/15 155.0 6.50 7.50
FLT 150515C00160000 C 05/15/15 160.0 4.50 5.60
FLT 150515C00165000 C 05/15/15 165.0 3.00 3.90
FLT 150515C00170000 C 05/15/15 170.0 1.95 2.80
FLT 150515C00175000 C 05/15/15 175.0 0.40 2.05
FLT 150515C00180000 C 05/15/15 180.0 0.35 2.35
FLT 150515C00185000 C 05/15/15 185.0 0.00 3.60
FLT 150515C00190000 C 05/15/15 190.0 0.00 1.50
FLT 150515C00195000 C 05/15/15 195.0 0.00 0.50
FLT 150515C00200000 C 05/15/15 200.0 0.00 0.50
FLT 150515P00070000 P 05/15/15 70.0 0.00 0.55
FLT 150515P00075000 P 05/15/15 75.0 0.00 0.65
FLT 150515P00080000 P 05/15/15 80.0 0.00 0.70
FLT 150515P00085000 P 05/15/15 85.0 0.00 1.90
FLT 150515P00090000 P 05/15/15 90.0 0.00 2.00
FLT 150515P00095000 P 05/15/15 95.0 0.10 0.65
FLT 150515P00100000 P 05/15/15 100.0 0.00 0.65
FLT 150515P00105000 P 05/15/15 105.0 0.00 1.20
FLT 150515P00110000 P 05/15/15 110.0 0.00 2.05
FLT 150515P00115000 P 05/15/15 115.0 0.00 2.30
FLT 150515P00120000 P 05/15/15 120.0 0.00 2.05
FLT 150515P00125000 P 05/15/15 125.0 0.20 2.55
FLT 150515P00130000 P 05/15/15 130.0 0.40 2.95
FLT 150515P00135000 P 05/15/15 135.0 1.85 2.55
FLT 150515P00140000 P 05/15/15 140.0 2.70 3.20
FLT 150515P00145000 P 05/15/15 145.0 3.90 4.50
FLT 150515P00150000 P 05/15/15 150.0 5.60 6.40
FLT 150515P00155000 P 05/15/15 155.0 7.90 8.70
FLT 150515P00160000 P 05/15/15 160.0 10.60 11.60
FLT 150515P00165000 P 05/15/15 165.0 14.10 15.40
FLT 150515P00170000 P 05/15/15 170.0 16.50 19.40
FLT 150515P00175000 P 05/15/15 175.0 20.60 23.30
FLT 150515P00180000 P 05/15/15 180.0 25.30 28.10
FLT 150515P00185000 P 05/15/15 185.0 30.00 32.90
FLT 150515P00190000 P 05/15/15 190.0 34.80 37.70
FLT 150515P00195000 P 05/15/15 195.0 39.70 43.50
FLT 150515P00200000 P 05/15/15 200.0 44.60 49.00
FLT 150821C00080000 C 08/21/15 80.0 72.50 76.10
FLT 150821C00085000 C 08/21/15 85.0 68.20 71.20
FLT 150821C00090000 C 08/21/15 90.0 63.40 66.30
FLT 150821C00095000 C 08/21/15 95.0 58.60 61.40
FLT 150821C00100000 C 08/21/15 100.0 53.50 56.70
FLT 150821C00105000 C 08/21/15 105.0 48.50 51.90
FLT 150821C00110000 C 08/21/15 110.0 44.00 47.30
FLT 150821C00115000 C 08/21/15 115.0 39.60 42.70
FLT 150821C00120000 C 08/21/15 120.0 35.50 38.50
FLT 150821C00125000 C 08/21/15 125.0 31.10 34.00
FLT 150821C00130000 C 08/21/15 130.0 26.90 29.90
FLT 150821C00135000 C 08/21/15 135.0 23.00 26.10
FLT 150821C00140000 C 08/21/15 140.0 19.30 22.40
FLT 150821C00145000 C 08/21/15 145.0 16.00 19.00
FLT 150821C00150000 C 08/21/15 150.0 13.00 16.10
FLT 150821C00155000 C 08/21/15 155.0 10.50 13.50
FLT 150821C00160000 C 08/21/15 160.0 8.30 10.40
FLT 150821C00165000 C 08/21/15 165.0 6.40 9.00
FLT 150821C00170000 C 08/21/15 170.0 4.90 7.30
FLT 150821C00175000 C 08/21/15 175.0 3.70 5.50
FLT 150821C00180000 C 08/21/15 180.0 2.75 4.30
FLT 150821C00185000 C 08/21/15 185.0 2.05 4.90
FLT 150821C00190000 C 08/21/15 190.0 0.55 3.70
FLT 150821C00195000 C 08/21/15 195.0 0.00 4.90
FLT 150821C00200000 C 08/21/15 200.0 0.00 4.90
FLT 150821C00210000 C 08/21/15 210.0 0.00 2.85
FLT 150821P00080000 P 08/21/15 80.0 0.00 2.00
FLT 150821P00085000 P 08/21/15 85.0 0.00 2.80
FLT 150821P00090000 P 08/21/15 90.0 0.00 2.10
FLT 150821P00095000 P 08/21/15 95.0 0.00 2.15
FLT 150821P00100000 P 08/21/15 100.0 0.00 3.60
FLT 150821P00105000 P 08/21/15 105.0 0.60 1.75
FLT 150821P00110000 P 08/21/15 110.0 0.00 4.90
FLT 150821P00115000 P 08/21/15 115.0 0.95 2.55
FLT 150821P00120000 P 08/21/15 120.0 1.50 4.20
FLT 150821P00125000 P 08/21/15 125.0 2.20 3.80
FLT 150821P00130000 P 08/21/15 130.0 2.90 4.30
FLT 150821P00135000 P 08/21/15 135.0 3.90 6.10
FLT 150821P00140000 P 08/21/15 140.0 5.10 6.50
FLT 150821P00145000 P 08/21/15 145.0 6.00 8.20
FLT 150821P00150000 P 08/21/15 150.0 8.50 10.40
FLT 150821P00155000 P 08/21/15 155.0 10.40 12.70
FLT 150821P00160000 P 08/21/15 160.0 13.00 15.30
FLT 150821P00165000 P 08/21/15 165.0 15.50 18.90
FLT 150821P00170000 P 08/21/15 170.0 18.90 22.40
FLT 150821P00175000 P 08/21/15 175.0 23.20 25.70
FLT 150821P00180000 P 08/21/15 180.0 27.00 29.90
FLT 150821P00185000 P 08/21/15 185.0 31.40 34.30
FLT 150821P00190000 P 08/21/15 190.0 35.90 38.70
FLT 150821P00195000 P 08/21/15 195.0 40.50 44.00
FLT 150821P00200000 P 08/21/15 200.0 45.00 48.70
FLT 150821P00210000 P 08/21/15 210.0 54.70 58.10

OPRA data is delayed 15 minutes.