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 (2014-05-16)Premium Content

Global Payments Inc (GPN)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 140816C00035000 C 08/16/14 35.0 36.50 40.90
GPN 140816C00040000 C 08/16/14 40.0 31.80 36.10
GPN 140816C00045000 C 08/16/14 45.0 26.70 31.10
GPN 140816C00050000 C 08/16/14 50.0 21.80 26.10
GPN 140816C00055000 C 08/16/14 55.0 16.80 21.10
GPN 140816C00060000 C 08/16/14 60.0 12.10 15.90
GPN 140816C00065000 C 08/16/14 65.0 6.90 11.40
GPN 140816C00070000 C 08/16/14 70.0 3.20 6.50
GPN 140816C00075000 C 08/16/14 75.0 1.45 1.85
GPN 140816C00080000 C 08/16/14 80.0 0.00 0.60
GPN 140816C00085000 C 08/16/14 85.0 0.00 1.40
GPN 140816C00090000 C 08/16/14 90.0 0.00 1.35
GPN 140816P00035000 P 08/16/14 35.0 0.00 0.25
GPN 140816P00040000 P 08/16/14 40.0 0.00 0.25
GPN 140816P00045000 P 08/16/14 45.0 0.00 0.30
GPN 140816P00050000 P 08/16/14 50.0 0.00 0.45
GPN 140816P00055000 P 08/16/14 55.0 0.00 0.50
GPN 140816P00060000 P 08/16/14 60.0 0.05 0.35
GPN 140816P00065000 P 08/16/14 65.0 0.00 0.30
GPN 140816P00070000 P 08/16/14 70.0 0.80 1.15
GPN 140816P00075000 P 08/16/14 75.0 2.60 3.00
GPN 140816P00080000 P 08/16/14 80.0 4.50 8.40
GPN 140816P00085000 P 08/16/14 85.0 9.20 13.20
GPN 140816P00090000 P 08/16/14 90.0 14.10 18.40
GPN 140920C00045000 C 09/20/14 45.0 26.70 31.20
GPN 140920C00050000 C 09/20/14 50.0 21.70 26.20
GPN 140920C00055000 C 09/20/14 55.0 16.80 21.20
GPN 140920C00060000 C 09/20/14 60.0 11.80 16.30
GPN 140920C00065000 C 09/20/14 65.0 7.70 11.10
GPN 140920C00070000 C 09/20/14 70.0 4.80 6.00
GPN 140920C00075000 C 09/20/14 75.0 1.75 2.30
GPN 140920C00080000 C 09/20/14 80.0 0.00 3.20
GPN 140920C00085000 C 09/20/14 85.0 0.00 2.55
GPN 140920C00090000 C 09/20/14 90.0 0.00 0.50
GPN 140920C00095000 C 09/20/14 95.0 0.00 0.50
GPN 140920C00100000 C 09/20/14 100.0 0.00 0.50
GPN 140920C00105000 C 09/20/14 105.0 0.00 0.50
GPN 140920P00045000 P 09/20/14 45.0 0.00 0.45
GPN 140920P00050000 P 09/20/14 50.0 0.00 0.50
GPN 140920P00055000 P 09/20/14 55.0 0.00 0.50
GPN 140920P00060000 P 09/20/14 60.0 0.00 2.55
GPN 140920P00065000 P 09/20/14 65.0 0.25 2.95
GPN 140920P00070000 P 09/20/14 70.0 1.20 1.90
GPN 140920P00075000 P 09/20/14 75.0 2.95 3.50
GPN 140920P00080000 P 09/20/14 80.0 5.90 7.40
GPN 140920P00085000 P 09/20/14 85.0 9.00 13.50
GPN 140920P00090000 P 09/20/14 90.0 13.90 18.40
GPN 140920P00095000 P 09/20/14 95.0 19.00 23.30
GPN 140920P00100000 P 09/20/14 100.0 24.10 28.50
GPN 140920P00105000 P 09/20/14 105.0 29.10 33.40
GPN 141122C00045000 C 11/22/14 45.0 26.80 31.10
GPN 141122C00050000 C 11/22/14 50.0 21.90 26.40
GPN 141122C00055000 C 11/22/14 55.0 17.00 21.30
GPN 141122C00060000 C 11/22/14 60.0 12.40 16.80
GPN 141122C00065000 C 11/22/14 65.0 8.60 11.00
GPN 141122C00070000 C 11/22/14 70.0 5.60 8.50
GPN 141122C00075000 C 11/22/14 75.0 3.00 3.60
GPN 141122C00080000 C 11/22/14 80.0 1.00 3.90
GPN 141122C00085000 C 11/22/14 85.0 0.00 3.40
GPN 141122C00090000 C 11/22/14 90.0 0.00 3.10
GPN 141122C00095000 C 11/22/14 95.0 0.00 2.85
GPN 141122C00100000 C 11/22/14 100.0 0.00 2.75
GPN 141122C00105000 C 11/22/14 105.0 0.00 2.70
GPN 141122P00045000 P 11/22/14 45.0 0.00 2.75
GPN 141122P00050000 P 11/22/14 50.0 0.00 2.80
GPN 141122P00055000 P 11/22/14 55.0 0.00 1.65
GPN 141122P00060000 P 11/22/14 60.0 0.00 0.75
GPN 141122P00065000 P 11/22/14 65.0 0.75 3.80
GPN 141122P00070000 P 11/22/14 70.0 1.90 3.10
GPN 141122P00075000 P 11/22/14 75.0 4.00 4.70
GPN 141122P00080000 P 11/22/14 80.0 5.70 9.60
GPN 141122P00085000 P 11/22/14 85.0 9.80 13.80
GPN 141122P00090000 P 11/22/14 90.0 14.40 18.70
GPN 141122P00095000 P 11/22/14 95.0 19.20 23.60
GPN 141122P00100000 P 11/22/14 100.0 24.10 28.50
GPN 141122P00105000 P 11/22/14 105.0 29.00 33.40
GPN 150220C00040000 C 02/20/15 40.0 31.80 36.30
GPN 150220C00045000 C 02/20/15 45.0 26.90 31.50
GPN 150220C00050000 C 02/20/15 50.0 22.10 26.70
GPN 150220C00055000 C 02/20/15 55.0 17.40 21.80
GPN 150220C00060000 C 02/20/15 60.0 14.00 17.10
GPN 150220C00065000 C 02/20/15 65.0 9.00 13.00
GPN 150220C00070000 C 02/20/15 70.0 6.20 7.80
GPN 150220C00075000 C 02/20/15 75.0 3.30 5.10
GPN 150220C00080000 C 02/20/15 80.0 1.55 2.70
GPN 150220C00085000 C 02/20/15 85.0 0.65 3.80
GPN 150220C00090000 C 02/20/15 90.0 0.00 3.40
GPN 150220C00095000 C 02/20/15 95.0 0.00 3.20
GPN 150220C00100000 C 02/20/15 100.0 0.00 3.10
GPN 150220P00040000 P 02/20/15 40.0 0.00 2.95
GPN 150220P00045000 P 02/20/15 45.0 0.00 3.00
GPN 150220P00050000 P 02/20/15 50.0 0.00 3.20
GPN 150220P00055000 P 02/20/15 55.0 0.00 3.30
GPN 150220P00060000 P 02/20/15 60.0 0.00 3.70
GPN 150220P00065000 P 02/20/15 65.0 1.20 3.90
GPN 150220P00070000 P 02/20/15 70.0 2.45 4.10
GPN 150220P00075000 P 02/20/15 75.0 4.60 6.30
GPN 150220P00080000 P 02/20/15 80.0 7.80 10.70
GPN 150220P00085000 P 02/20/15 85.0 10.50 14.50
GPN 150220P00090000 P 02/20/15 90.0 14.70 18.80
GPN 150220P00095000 P 02/20/15 95.0 19.30 23.60
GPN 150220P00100000 P 02/20/15 100.0 24.20 28.60

OPRA data is delayed 15 minutes.