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 (2014-08-15)Premium Content

Global Payments Inc (GPN)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 140920C00045000 C 09/20/14 45.0 26.40 30.10
GPN 140920C00050000 C 09/20/14 50.0 21.70 24.70
GPN 140920C00055000 C 09/20/14 55.0 16.60 19.70
GPN 140920C00060000 C 09/20/14 60.0 11.30 15.20
GPN 140920C00065000 C 09/20/14 65.0 6.40 9.50
GPN 140920C00070000 C 09/20/14 70.0 1.85 4.50
GPN 140920C00075000 C 09/20/14 75.0 0.15 0.50
GPN 140920C00080000 C 09/20/14 80.0 0.00 0.25
GPN 140920C00085000 C 09/20/14 85.0 0.00 0.25
GPN 140920C00090000 C 09/20/14 90.0 0.00 0.25
GPN 140920C00095000 C 09/20/14 95.0 0.00 0.35
GPN 140920C00100000 C 09/20/14 100.0 0.00 0.25
GPN 140920C00105000 C 09/20/14 105.0 0.00 0.25
GPN 140920P00045000 P 09/20/14 45.0 0.00 0.25
GPN 140920P00050000 P 09/20/14 50.0 0.00 0.25
GPN 140920P00055000 P 09/20/14 55.0 0.00 0.25
GPN 140920P00060000 P 09/20/14 60.0 0.00 0.25
GPN 140920P00065000 P 09/20/14 65.0 0.00 0.25
GPN 140920P00070000 P 09/20/14 70.0 0.05 0.50
GPN 140920P00075000 P 09/20/14 75.0 1.05 4.00
GPN 140920P00080000 P 09/20/14 80.0 5.60 8.70
GPN 140920P00085000 P 09/20/14 85.0 9.90 12.60
GPN 140920P00090000 P 09/20/14 90.0 15.00 17.60
GPN 140920P00095000 P 09/20/14 95.0 20.10 22.60
GPN 140920P00100000 P 09/20/14 100.0 24.80 28.80
GPN 140920P00105000 P 09/20/14 105.0 29.80 33.70
GPN 141018C00040000 C 10/18/14 40.0 31.30 35.20
GPN 141018C00045000 C 10/18/14 45.0 27.20 29.40
GPN 141018C00050000 C 10/18/14 50.0 21.90 24.80
GPN 141018C00055000 C 10/18/14 55.0 17.50 19.40
GPN 141018C00060000 C 10/18/14 60.0 11.40 15.40
GPN 141018C00065000 C 10/18/14 65.0 6.80 9.80
GPN 141018C00070000 C 10/18/14 70.0 4.00 4.60
GPN 141018C00075000 C 10/18/14 75.0 1.30 1.55
GPN 141018C00080000 C 10/18/14 80.0 0.15 1.50
GPN 141018C00085000 C 10/18/14 85.0 0.00 0.35
GPN 141018C00090000 C 10/18/14 90.0 0.00 0.30
GPN 141018C00095000 C 10/18/14 95.0 0.00 0.25
GPN 141018C00100000 C 10/18/14 100.0 0.00 0.25
GPN 141018P00040000 P 10/18/14 40.0 0.00 0.25
GPN 141018P00045000 P 10/18/14 45.0 0.00 0.25
GPN 141018P00050000 P 10/18/14 50.0 0.00 0.25
GPN 141018P00055000 P 10/18/14 55.0 0.00 0.30
GPN 141018P00060000 P 10/18/14 60.0 0.00 1.15
GPN 141018P00065000 P 10/18/14 65.0 0.20 0.60
GPN 141018P00070000 P 10/18/14 70.0 1.15 1.45
GPN 141018P00075000 P 10/18/14 75.0 3.30 3.70
GPN 141018P00080000 P 10/18/14 80.0 6.10 8.00
GPN 141018P00085000 P 10/18/14 85.0 9.80 13.70
GPN 141018P00090000 P 10/18/14 90.0 15.70 19.00
GPN 141018P00095000 P 10/18/14 95.0 20.30 23.80
GPN 141018P00100000 P 10/18/14 100.0 24.90 28.60
GPN 141122C00045000 C 11/22/14 45.0 26.40 30.20
GPN 141122C00050000 C 11/22/14 50.0 22.30 24.50
GPN 141122C00055000 C 11/22/14 55.0 17.60 19.60
GPN 141122C00060000 C 11/22/14 60.0 12.70 14.70
GPN 141122C00065000 C 11/22/14 65.0 7.00 10.10
GPN 141122C00070000 C 11/22/14 70.0 4.40 4.90
GPN 141122C00075000 C 11/22/14 75.0 1.85 2.15
GPN 141122C00080000 C 11/22/14 80.0 0.55 1.00
GPN 141122C00085000 C 11/22/14 85.0 0.05 0.45
GPN 141122C00090000 C 11/22/14 90.0 0.00 0.35
GPN 141122C00095000 C 11/22/14 95.0 0.00 0.50
GPN 141122C00100000 C 11/22/14 100.0 0.00 0.25
GPN 141122C00105000 C 11/22/14 105.0 0.00 0.25
GPN 141122P00045000 P 11/22/14 45.0 0.00 0.30
GPN 141122P00050000 P 11/22/14 50.0 0.00 0.35
GPN 141122P00055000 P 11/22/14 55.0 0.00 1.50
GPN 141122P00060000 P 11/22/14 60.0 0.10 0.55
GPN 141122P00065000 P 11/22/14 65.0 0.25 1.05
GPN 141122P00070000 P 11/22/14 70.0 1.50 1.90
GPN 141122P00075000 P 11/22/14 75.0 3.70 4.30
GPN 141122P00080000 P 11/22/14 80.0 6.30 9.40
GPN 141122P00085000 P 11/22/14 85.0 11.10 12.80
GPN 141122P00090000 P 11/22/14 90.0 15.90 17.70
GPN 141122P00095000 P 11/22/14 95.0 20.20 23.10
GPN 141122P00100000 P 11/22/14 100.0 25.90 27.70
GPN 141122P00105000 P 11/22/14 105.0 29.90 33.60
GPN 150220C00040000 C 02/20/15 40.0 31.50 35.30
GPN 150220C00045000 C 02/20/15 45.0 26.10 30.40
GPN 150220C00050000 C 02/20/15 50.0 21.20 25.30
GPN 150220C00055000 C 02/20/15 55.0 17.40 20.20
GPN 150220C00060000 C 02/20/15 60.0 12.20 15.50
GPN 150220C00065000 C 02/20/15 65.0 8.00 11.40
GPN 150220C00070000 C 02/20/15 70.0 4.90 6.40
GPN 150220C00075000 C 02/20/15 75.0 2.25 3.80
GPN 150220C00080000 C 02/20/15 80.0 0.85 2.70
GPN 150220C00085000 C 02/20/15 85.0 0.40 1.00
GPN 150220C00090000 C 02/20/15 90.0 0.05 1.75
GPN 150220C00095000 C 02/20/15 95.0 0.00 1.50
GPN 150220C00100000 C 02/20/15 100.0 0.00 1.45
GPN 150220P00040000 P 02/20/15 40.0 0.00 1.45
GPN 150220P00045000 P 02/20/15 45.0 0.00 1.45
GPN 150220P00050000 P 02/20/15 50.0 0.00 2.55
GPN 150220P00055000 P 02/20/15 55.0 0.10 1.15
GPN 150220P00060000 P 02/20/15 60.0 0.15 3.20
GPN 150220P00065000 P 02/20/15 65.0 1.05 3.60
GPN 150220P00070000 P 02/20/15 70.0 2.15 3.70
GPN 150220P00075000 P 02/20/15 75.0 4.50 6.10
GPN 150220P00080000 P 02/20/15 80.0 6.50 10.60
GPN 150220P00085000 P 02/20/15 85.0 10.70 14.50
GPN 150220P00090000 P 02/20/15 90.0 15.20 18.30
GPN 150220P00095000 P 02/20/15 95.0 19.90 23.90
GPN 150220P00100000 P 02/20/15 100.0 24.90 28.80

OPRA data is delayed 15 minutes.