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 (2017-08-11)Premium Content

Global Payments Inc (GPN)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 170915C00060000 C 09/15/17 60.0 33.50 35.00
GPN 170915C00065000 C 09/15/17 65.0 27.10 31.10
GPN 170915C00070000 C 09/15/17 70.0 23.50 24.90
GPN 170915C00075000 C 09/15/17 75.0 18.30 20.50
GPN 170915C00080000 C 09/15/17 80.0 13.70 15.10
GPN 170915C00085000 C 09/15/17 85.0 8.50 11.00
GPN 170915C00090000 C 09/15/17 90.0 4.70 5.40
GPN 170915C00095000 C 09/15/17 95.0 1.65 1.90
GPN 170915C00100000 C 09/15/17 100.0 0.25 0.40
GPN 170915C00105000 C 09/15/17 105.0 0.00 0.10
GPN 170915C00110000 C 09/15/17 110.0 0.00 0.05
GPN 170915C00115000 C 09/15/17 115.0 0.00 0.05
GPN 170915C00120000 C 09/15/17 120.0 0.00 0.05
GPN 170915C00125000 C 09/15/17 125.0 0.00 0.05
GPN 170915C00130000 C 09/15/17 130.0 0.00 0.05
GPN 170915P00060000 P 09/15/17 60.0 0.00 0.25
GPN 170915P00065000 P 09/15/17 65.0 0.00 0.10
GPN 170915P00070000 P 09/15/17 70.0 0.00 0.10
GPN 170915P00075000 P 09/15/17 75.0 0.00 0.10
GPN 170915P00080000 P 09/15/17 80.0 0.00 0.10
GPN 170915P00085000 P 09/15/17 85.0 0.10 0.20
GPN 170915P00090000 P 09/15/17 90.0 0.45 0.65
GPN 170915P00095000 P 09/15/17 95.0 2.00 2.25
GPN 170915P00100000 P 09/15/17 100.0 5.50 6.00
GPN 170915P00105000 P 09/15/17 105.0 9.80 11.50
GPN 170915P00110000 P 09/15/17 110.0 14.60 16.50
GPN 170915P00115000 P 09/15/17 115.0 18.70 22.10
GPN 170915P00120000 P 09/15/17 120.0 23.60 27.90
GPN 170915P00125000 P 09/15/17 125.0 29.30 31.90
GPN 170915P00130000 P 09/15/17 130.0 35.00 36.10
GPN 171020C00060000 C 10/20/17 60.0 32.70 35.90
GPN 171020C00065000 C 10/20/17 65.0 27.10 32.00
GPN 171020C00070000 C 10/20/17 70.0 22.90 26.20
GPN 171020C00075000 C 10/20/17 75.0 17.50 21.90
GPN 171020C00080000 C 10/20/17 80.0 12.50 17.00
GPN 171020C00085000 C 10/20/17 85.0 9.20 11.50
GPN 171020C00090000 C 10/20/17 90.0 6.40 7.00
GPN 171020C00095000 C 10/20/17 95.0 3.50 4.10
GPN 171020C00100000 C 10/20/17 100.0 1.60 1.95
GPN 171020C00105000 C 10/20/17 105.0 0.65 3.00
GPN 171020C00110000 C 10/20/17 110.0 0.05 3.30
GPN 171020C00115000 C 10/20/17 115.0 0.00 3.30
GPN 171020C00120000 C 10/20/17 120.0 0.00 2.90
GPN 171020C00125000 C 10/20/17 125.0 0.00 3.40
GPN 171020C00130000 C 10/20/17 130.0 0.00 3.20
GPN 171020P00060000 P 10/20/17 60.0 0.00 3.30
GPN 171020P00065000 P 10/20/17 65.0 0.00 2.95
GPN 171020P00070000 P 10/20/17 70.0 0.00 3.20
GPN 171020P00075000 P 10/20/17 75.0 0.10 0.50
GPN 171020P00080000 P 10/20/17 80.0 0.40 1.05
GPN 171020P00085000 P 10/20/17 85.0 1.00 1.45
GPN 171020P00090000 P 10/20/17 90.0 1.95 2.35
GPN 171020P00095000 P 10/20/17 95.0 3.80 4.50
GPN 171020P00100000 P 10/20/17 100.0 6.80 7.60
GPN 171020P00105000 P 10/20/17 105.0 10.50 12.10
GPN 171020P00110000 P 10/20/17 110.0 13.60 18.00
GPN 171020P00115000 P 10/20/17 115.0 18.50 22.60
GPN 171020P00120000 P 10/20/17 120.0 23.10 27.90
GPN 171020P00125000 P 10/20/17 125.0 28.30 32.80
GPN 171020P00130000 P 10/20/17 130.0 34.40 36.70
GPN 171117C00045000 C 11/17/17 45.0 48.90 50.60
GPN 171117C00050000 C 11/17/17 50.0 42.20 46.90
GPN 171117C00055000 C 11/17/17 55.0 39.00 40.20
GPN 171117C00060000 C 11/17/17 60.0 32.60 35.20
GPN 171117C00065000 C 11/17/17 65.0 27.60 31.70
GPN 171117C00070000 C 11/17/17 70.0 24.20 25.30
GPN 171117C00075000 C 11/17/17 75.0 19.30 20.50
GPN 171117C00080000 C 11/17/17 80.0 15.00 15.80
GPN 171117C00085000 C 11/17/17 85.0 10.80 11.50
GPN 171117C00090000 C 11/17/17 90.0 7.20 7.70
GPN 171117C00095000 C 11/17/17 95.0 4.40 4.70
GPN 171117C00100000 C 11/17/17 100.0 2.30 2.60
GPN 171117C00105000 C 11/17/17 105.0 1.10 1.30
GPN 171117C00110000 C 11/17/17 110.0 0.40 0.65
GPN 171117C00115000 C 11/17/17 115.0 0.15 0.30
GPN 171117P00045000 P 11/17/17 45.0 0.00 0.05
GPN 171117P00050000 P 11/17/17 50.0 0.00 0.10
GPN 171117P00055000 P 11/17/17 55.0 0.00 0.10
GPN 171117P00060000 P 11/17/17 60.0 0.00 0.15
GPN 171117P00065000 P 11/17/17 65.0 0.00 0.20
GPN 171117P00070000 P 11/17/17 70.0 0.15 0.30
GPN 171117P00075000 P 11/17/17 75.0 0.35 0.50
GPN 171117P00080000 P 11/17/17 80.0 0.70 0.85
GPN 171117P00085000 P 11/17/17 85.0 1.25 1.60
GPN 171117P00090000 P 11/17/17 90.0 2.55 2.90
GPN 171117P00095000 P 11/17/17 95.0 4.50 4.80
GPN 171117P00100000 P 11/17/17 100.0 7.40 7.90
GPN 171117P00105000 P 11/17/17 105.0 10.90 11.70
GPN 171117P00110000 P 11/17/17 110.0 15.50 16.90
GPN 171117P00115000 P 11/17/17 115.0 19.70 21.20
GPN 180216C00045000 C 02/16/18 45.0 48.40 51.00
GPN 180216C00050000 C 02/16/18 50.0 42.50 47.20
GPN 180216C00055000 C 02/16/18 55.0 37.50 42.40
GPN 180216C00060000 C 02/16/18 60.0 32.50 37.40
GPN 180216C00065000 C 02/16/18 65.0 28.00 32.80
GPN 180216C00070000 C 02/16/18 70.0 23.90 27.10
GPN 180216C00075000 C 02/16/18 75.0 20.60 21.60
GPN 180216C00080000 C 02/16/18 80.0 16.60 17.20
GPN 180216C00085000 C 02/16/18 85.0 12.60 13.30
GPN 180216C00090000 C 02/16/18 90.0 9.20 9.90
GPN 180216C00095000 C 02/16/18 95.0 6.50 7.00
GPN 180216C00100000 C 02/16/18 100.0 4.30 4.80
GPN 180216C00105000 C 02/16/18 105.0 2.70 3.10
GPN 180216C00110000 C 02/16/18 110.0 1.60 2.00
GPN 180216C00115000 C 02/16/18 115.0 1.00 1.20
GPN 180216C00120000 C 02/16/18 120.0 0.50 0.75
GPN 180216C00125000 C 02/16/18 125.0 0.25 0.45
GPN 180216C00130000 C 02/16/18 130.0 0.00 0.30
GPN 180216C00135000 C 02/16/18 135.0 0.00 0.20
GPN 180216P00045000 P 02/16/18 45.0 0.00 0.15
GPN 180216P00050000 P 02/16/18 50.0 0.00 0.20
GPN 180216P00055000 P 02/16/18 55.0 0.00 0.70
GPN 180216P00060000 P 02/16/18 60.0 0.15 0.35
GPN 180216P00065000 P 02/16/18 65.0 0.35 0.55
GPN 180216P00070000 P 02/16/18 70.0 0.55 0.80
GPN 180216P00075000 P 02/16/18 75.0 1.05 1.25
GPN 180216P00080000 P 02/16/18 80.0 1.75 1.95
GPN 180216P00085000 P 02/16/18 85.0 2.60 3.10
GPN 180216P00090000 P 02/16/18 90.0 4.00 4.70
GPN 180216P00095000 P 02/16/18 95.0 6.40 6.80
GPN 180216P00100000 P 02/16/18 100.0 8.80 9.60
GPN 180216P00105000 P 02/16/18 105.0 12.30 13.00
GPN 180216P00110000 P 02/16/18 110.0 16.30 16.90
GPN 180216P00115000 P 02/16/18 115.0 19.70 21.90
GPN 180216P00120000 P 02/16/18 120.0 23.70 28.00
GPN 180216P00125000 P 02/16/18 125.0 28.90 33.00
GPN 180216P00130000 P 02/16/18 130.0 33.10 38.00
GPN 180216P00135000 P 02/16/18 135.0 39.60 43.00

OPRA data is delayed 15 minutes.