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 (2016-02-12)Premium Content

Global Payments Inc (GPN)
As of May 6 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 160520C00030000 C 05/20/16 30.0 41.30 43.40
GPN 160520C00032500 C 05/20/16 32.5 37.80 41.70
GPN 160520C00035000 C 05/20/16 35.0 35.20 38.80
GPN 160520C00037500 C 05/20/16 37.5 32.70 36.80
GPN 160520C00040000 C 05/20/16 40.0 30.30 34.20
GPN 160520C00042500 C 05/20/16 42.5 28.20 30.70
GPN 160520C00045000 C 05/20/16 45.0 25.30 28.20
GPN 160520C00047500 C 05/20/16 47.5 22.60 25.70
GPN 160520C00050000 C 05/20/16 50.0 21.30 23.20
GPN 160520C00052500 C 05/20/16 52.5 17.60 20.70
GPN 160520C00055000 C 05/20/16 55.0 15.20 18.20
GPN 160520C00057500 C 05/20/16 57.5 13.70 15.70
GPN 160520C00060000 C 05/20/16 60.0 10.40 13.20
GPN 160520C00062500 C 05/20/16 62.5 8.70 10.70
GPN 160520C00065000 C 05/20/16 65.0 6.30 8.10
GPN 160520C00067500 C 05/20/16 67.5 3.80 5.60
GPN 160520C00070000 C 05/20/16 70.0 2.60 3.50
GPN 160520C00072500 C 05/20/16 72.5 1.45 1.65
GPN 160520C00075000 C 05/20/16 75.0 0.40 0.65
GPN 160520C00077500 C 05/20/16 77.5 0.05 0.50
GPN 160520C00080000 C 05/20/16 80.0 0.00 0.40
GPN 160520C00082500 C 05/20/16 82.5 0.00 0.45
GPN 160520C00085000 C 05/20/16 85.0 0.00 0.40
GPN 160520C00087500 C 05/20/16 87.5 0.00 0.40
GPN 160520C00090000 C 05/20/16 90.0 0.00 0.40
GPN 160520C00095000 C 05/20/16 95.0 0.00 0.40
GPN 160520P00030000 P 05/20/16 30.0 0.00 0.80
GPN 160520P00032500 P 05/20/16 32.5 0.00 0.40
GPN 160520P00035000 P 05/20/16 35.0 0.00 0.40
GPN 160520P00037500 P 05/20/16 37.5 0.00 0.80
GPN 160520P00040000 P 05/20/16 40.0 0.00 0.05
GPN 160520P00042500 P 05/20/16 42.5 0.00 0.05
GPN 160520P00045000 P 05/20/16 45.0 0.00 0.05
GPN 160520P00047500 P 05/20/16 47.5 0.00 0.05
GPN 160520P00050000 P 05/20/16 50.0 0.00 0.80
GPN 160520P00052500 P 05/20/16 52.5 0.00 0.80
GPN 160520P00055000 P 05/20/16 55.0 0.00 0.15
GPN 160520P00057500 P 05/20/16 57.5 0.00 0.40
GPN 160520P00060000 P 05/20/16 60.0 0.00 0.45
GPN 160520P00062500 P 05/20/16 62.5 0.00 0.50
GPN 160520P00065000 P 05/20/16 65.0 0.05 0.30
GPN 160520P00067500 P 05/20/16 67.5 0.20 0.65
GPN 160520P00070000 P 05/20/16 70.0 0.60 0.75
GPN 160520P00072500 P 05/20/16 72.5 1.40 1.60
GPN 160520P00075000 P 05/20/16 75.0 2.75 3.40
GPN 160520P00077500 P 05/20/16 77.5 3.10 6.60
GPN 160520P00080000 P 05/20/16 80.0 6.40 9.90
GPN 160520P00082500 P 05/20/16 82.5 8.50 12.70
GPN 160520P00085000 P 05/20/16 85.0 11.80 14.10
GPN 160520P00087500 P 05/20/16 87.5 13.40 17.90
GPN 160520P00090000 P 05/20/16 90.0 16.60 19.20
GPN 160520P00095000 P 05/20/16 95.0 21.70 24.10
GPN 160617C00040000 C 06/17/16 40.0 30.40 34.20
GPN 160617C00045000 C 06/17/16 45.0 25.30 29.30
GPN 160617C00050000 C 06/17/16 50.0 20.30 24.20
GPN 160617C00055000 C 06/17/16 55.0 15.40 19.50
GPN 160617C00060000 C 06/17/16 60.0 10.80 13.40
GPN 160617C00065000 C 06/17/16 65.0 7.00 9.00
GPN 160617C00070000 C 06/17/16 70.0 3.90 4.50
GPN 160617C00075000 C 06/17/16 75.0 1.30 1.75
GPN 160617C00080000 C 06/17/16 80.0 0.15 0.65
GPN 160617C00085000 C 06/17/16 85.0 0.00 0.50
GPN 160617C00090000 C 06/17/16 90.0 0.00 0.45
GPN 160617C00095000 C 06/17/16 95.0 0.00 0.40
GPN 160617C00100000 C 06/17/16 100.0 0.00 0.40
GPN 160617C00105000 C 06/17/16 105.0 0.00 0.80
GPN 160617C00110000 C 06/17/16 110.0 0.00 0.80
GPN 160617P00040000 P 06/17/16 40.0 0.00 0.45
GPN 160617P00045000 P 06/17/16 45.0 0.00 0.85
GPN 160617P00050000 P 06/17/16 50.0 0.05 0.50
GPN 160617P00055000 P 06/17/16 55.0 0.00 0.50
GPN 160617P00060000 P 06/17/16 60.0 0.15 0.60
GPN 160617P00065000 P 06/17/16 65.0 0.60 1.05
GPN 160617P00070000 P 06/17/16 70.0 1.55 1.90
GPN 160617P00075000 P 06/17/16 75.0 3.80 4.70
GPN 160617P00080000 P 06/17/16 80.0 7.50 9.20
GPN 160617P00085000 P 06/17/16 85.0 10.80 15.00
GPN 160617P00090000 P 06/17/16 90.0 15.80 19.80
GPN 160617P00095000 P 06/17/16 95.0 20.90 25.00
GPN 160617P00100000 P 06/17/16 100.0 25.80 30.00
GPN 160617P00105000 P 06/17/16 105.0 30.60 34.80
GPN 160617P00110000 P 06/17/16 110.0 36.70 39.00
GPN 160819C00035000 C 08/19/16 35.0 36.30 38.40
GPN 160819C00040000 C 08/19/16 40.0 30.30 34.20
GPN 160819C00045000 C 08/19/16 45.0 25.40 29.50
GPN 160819C00050000 C 08/19/16 50.0 21.70 23.70
GPN 160819C00055000 C 08/19/16 55.0 16.80 19.50
GPN 160819C00060000 C 08/19/16 60.0 12.50 14.30
GPN 160819C00065000 C 08/19/16 65.0 8.30 10.00
GPN 160819C00070000 C 08/19/16 70.0 5.70 6.40
GPN 160819C00075000 C 08/19/16 75.0 3.30 3.70
GPN 160819C00080000 C 08/19/16 80.0 1.70 2.00
GPN 160819C00085000 C 08/19/16 85.0 0.50 1.00
GPN 160819C00090000 C 08/19/16 90.0 0.10 0.60
GPN 160819C00095000 C 08/19/16 95.0 0.00 0.50
GPN 160819P00035000 P 08/19/16 35.0 0.05 0.10
GPN 160819P00040000 P 08/19/16 40.0 0.00 0.65
GPN 160819P00045000 P 08/19/16 45.0 0.00 0.50
GPN 160819P00050000 P 08/19/16 50.0 0.20 0.65
GPN 160819P00055000 P 08/19/16 55.0 0.45 0.90
GPN 160819P00060000 P 08/19/16 60.0 0.95 1.30
GPN 160819P00065000 P 08/19/16 65.0 1.80 2.15
GPN 160819P00070000 P 08/19/16 70.0 3.40 3.70
GPN 160819P00075000 P 08/19/16 75.0 5.70 6.10
GPN 160819P00080000 P 08/19/16 80.0 8.70 10.40
GPN 160819P00085000 P 08/19/16 85.0 12.40 14.50
GPN 160819P00090000 P 08/19/16 90.0 15.80 19.20
GPN 160819P00095000 P 08/19/16 95.0 21.30 25.00
GPN 161118C00030000 C 11/18/16 30.0 40.50 43.90
GPN 161118C00035000 C 11/18/16 35.0 35.50 39.40
GPN 161118C00040000 C 11/18/16 40.0 30.70 34.20
GPN 161118C00045000 C 11/18/16 45.0 25.90 30.00
GPN 161118C00050000 C 11/18/16 50.0 21.50 24.70
GPN 161118C00055000 C 11/18/16 55.0 17.80 19.40
GPN 161118C00060000 C 11/18/16 60.0 13.60 15.20
GPN 161118C00065000 C 11/18/16 65.0 10.40 11.60
GPN 161118C00070000 C 11/18/16 70.0 7.10 8.10
GPN 161118C00075000 C 11/18/16 75.0 5.00 5.50
GPN 161118C00080000 C 11/18/16 80.0 3.20 3.70
GPN 161118C00085000 C 11/18/16 85.0 1.95 2.30
GPN 161118C00090000 C 11/18/16 90.0 0.85 1.35
GPN 161118C00095000 C 11/18/16 95.0 0.45 0.90
GPN 161118P00030000 P 11/18/16 30.0 0.00 0.50
GPN 161118P00035000 P 11/18/16 35.0 0.00 0.50
GPN 161118P00040000 P 11/18/16 40.0 0.15 0.65
GPN 161118P00045000 P 11/18/16 45.0 0.35 0.75
GPN 161118P00050000 P 11/18/16 50.0 0.65 1.15
GPN 161118P00055000 P 11/18/16 55.0 1.15 1.65
GPN 161118P00060000 P 11/18/16 60.0 2.00 2.70
GPN 161118P00065000 P 11/18/16 65.0 3.20 3.60
GPN 161118P00070000 P 11/18/16 70.0 4.90 5.40
GPN 161118P00075000 P 11/18/16 75.0 7.30 7.80
GPN 161118P00080000 P 11/18/16 80.0 10.30 11.70
GPN 161118P00085000 P 11/18/16 85.0 12.50 15.60
GPN 161118P00090000 P 11/18/16 90.0 16.60 19.80
GPN 161118P00095000 P 11/18/16 95.0 21.70 25.20

OPRA data is delayed 15 minutes.