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 (2015-05-15)Premium Content

Global Payments Inc (GPN)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 150619C00050000 C 06/19/15 50.0 52.20 56.80
GPN 150619C00055000 C 06/19/15 55.0 47.20 51.80
GPN 150619C00060000 C 06/19/15 60.0 42.20 46.80
GPN 150619C00065000 C 06/19/15 65.0 37.20 41.80
GPN 150619C00070000 C 06/19/15 70.0 32.20 36.90
GPN 150619C00075000 C 06/19/15 75.0 27.20 31.90
GPN 150619C00080000 C 06/19/15 80.0 22.20 26.80
GPN 150619C00085000 C 06/19/15 85.0 19.00 20.10
GPN 150619C00090000 C 06/19/15 90.0 14.00 15.10
GPN 150619C00095000 C 06/19/15 95.0 9.10 10.20
GPN 150619C00100000 C 06/19/15 100.0 4.50 5.60
GPN 150619C00105000 C 06/19/15 105.0 1.35 1.55
GPN 150619C00110000 C 06/19/15 110.0 0.05 0.50
GPN 150619C00115000 C 06/19/15 115.0 0.00 0.50
GPN 150619C00120000 C 06/19/15 120.0 0.00 0.50
GPN 150619C00125000 C 06/19/15 125.0 0.00 0.50
GPN 150619C00130000 C 06/19/15 130.0 0.00 0.50
GPN 150619C00135000 C 06/19/15 135.0 0.00 0.50
GPN 150619C00140000 C 06/19/15 140.0 0.00 0.50
GPN 150619C00145000 C 06/19/15 145.0 0.00 0.50
GPN 150619P00050000 P 06/19/15 50.0 0.00 0.50
GPN 150619P00055000 P 06/19/15 55.0 0.00 0.50
GPN 150619P00060000 P 06/19/15 60.0 0.00 0.50
GPN 150619P00065000 P 06/19/15 65.0 0.00 0.50
GPN 150619P00070000 P 06/19/15 70.0 0.00 0.50
GPN 150619P00075000 P 06/19/15 75.0 0.00 0.50
GPN 150619P00080000 P 06/19/15 80.0 0.00 0.50
GPN 150619P00085000 P 06/19/15 85.0 0.00 0.50
GPN 150619P00090000 P 06/19/15 90.0 0.00 0.50
GPN 150619P00095000 P 06/19/15 95.0 0.00 0.50
GPN 150619P00100000 P 06/19/15 100.0 0.35 0.65
GPN 150619P00105000 P 06/19/15 105.0 1.85 2.10
GPN 150619P00110000 P 06/19/15 110.0 5.30 6.40
GPN 150619P00115000 P 06/19/15 115.0 10.00 11.60
GPN 150619P00120000 P 06/19/15 120.0 15.00 16.10
GPN 150619P00125000 P 06/19/15 125.0 19.90 21.10
GPN 150619P00130000 P 06/19/15 130.0 23.20 27.80
GPN 150619P00135000 P 06/19/15 135.0 28.20 32.90
GPN 150619P00140000 P 06/19/15 140.0 33.20 37.90
GPN 150619P00145000 P 06/19/15 145.0 38.20 42.80
GPN 150717C00055000 C 07/17/15 55.0 48.50 50.40
GPN 150717C00060000 C 07/17/15 60.0 43.60 45.40
GPN 150717C00065000 C 07/17/15 65.0 38.60 40.40
GPN 150717C00070000 C 07/17/15 70.0 33.60 35.10
GPN 150717C00075000 C 07/17/15 75.0 29.00 30.10
GPN 150717C00080000 C 07/17/15 80.0 24.00 25.10
GPN 150717C00085000 C 07/17/15 85.0 19.00 20.20
GPN 150717C00090000 C 07/17/15 90.0 14.10 15.30
GPN 150717C00095000 C 07/17/15 95.0 9.40 10.50
GPN 150717C00100000 C 07/17/15 100.0 5.20 6.30
GPN 150717C00105000 C 07/17/15 105.0 2.30 2.65
GPN 150717C00110000 C 07/17/15 110.0 0.75 1.15
GPN 150717C00115000 C 07/17/15 115.0 0.05 0.50
GPN 150717C00120000 C 07/17/15 120.0 0.00 0.50
GPN 150717C00125000 C 07/17/15 125.0 0.00 0.50
GPN 150717C00130000 C 07/17/15 130.0 0.00 0.50
GPN 150717C00135000 C 07/17/15 135.0 0.00 0.50
GPN 150717C00140000 C 07/17/15 140.0 0.00 0.50
GPN 150717C00145000 C 07/17/15 145.0 0.00 0.50
GPN 150717C00150000 C 07/17/15 150.0 0.00 0.50
GPN 150717C00155000 C 07/17/15 155.0 0.00 0.50
GPN 150717P00055000 P 07/17/15 55.0 0.00 0.50
GPN 150717P00060000 P 07/17/15 60.0 0.00 0.50
GPN 150717P00065000 P 07/17/15 65.0 0.00 0.50
GPN 150717P00070000 P 07/17/15 70.0 0.00 0.50
GPN 150717P00075000 P 07/17/15 75.0 0.00 0.50
GPN 150717P00080000 P 07/17/15 80.0 0.00 0.50
GPN 150717P00085000 P 07/17/15 85.0 0.00 0.50
GPN 150717P00090000 P 07/17/15 90.0 0.00 0.50
GPN 150717P00095000 P 07/17/15 95.0 0.10 0.75
GPN 150717P00100000 P 07/17/15 100.0 0.95 1.40
GPN 150717P00105000 P 07/17/15 105.0 2.75 3.20
GPN 150717P00110000 P 07/17/15 110.0 5.90 6.90
GPN 150717P00115000 P 07/17/15 115.0 10.10 11.70
GPN 150717P00120000 P 07/17/15 120.0 15.00 16.20
GPN 150717P00125000 P 07/17/15 125.0 20.00 21.10
GPN 150717P00130000 P 07/17/15 130.0 25.00 26.10
GPN 150717P00135000 P 07/17/15 135.0 29.90 31.10
GPN 150717P00140000 P 07/17/15 140.0 33.30 37.80
GPN 150717P00145000 P 07/17/15 145.0 38.30 42.80
GPN 150717P00150000 P 07/17/15 150.0 44.60 46.50
GPN 150717P00155000 P 07/17/15 155.0 48.30 52.90
GPN 150821C00050000 C 08/21/15 50.0 52.20 56.80
GPN 150821C00055000 C 08/21/15 55.0 47.20 51.80
GPN 150821C00060000 C 08/21/15 60.0 42.30 46.80
GPN 150821C00065000 C 08/21/15 65.0 39.00 40.20
GPN 150821C00070000 C 08/21/15 70.0 34.10 35.20
GPN 150821C00075000 C 08/21/15 75.0 29.10 30.30
GPN 150821C00080000 C 08/21/15 80.0 24.20 25.30
GPN 150821C00085000 C 08/21/15 85.0 19.40 20.50
GPN 150821C00090000 C 08/21/15 90.0 14.70 15.80
GPN 150821C00095000 C 08/21/15 95.0 10.40 11.50
GPN 150821C00100000 C 08/21/15 100.0 6.70 7.70
GPN 150821C00105000 C 08/21/15 105.0 3.80 4.50
GPN 150821C00110000 C 08/21/15 110.0 1.90 2.55
GPN 150821P00050000 P 08/21/15 50.0 0.00 0.05
GPN 150821P00055000 P 08/21/15 55.0 0.00 0.50
GPN 150821P00060000 P 08/21/15 60.0 0.00 0.50
GPN 150821P00065000 P 08/21/15 65.0 0.00 0.50
GPN 150821P00070000 P 08/21/15 70.0 0.00 0.50
GPN 150821P00075000 P 08/21/15 75.0 0.00 0.50
GPN 150821P00080000 P 08/21/15 80.0 0.05 0.50
GPN 150821P00085000 P 08/21/15 85.0 0.05 0.65
GPN 150821P00090000 P 08/21/15 90.0 0.50 0.95
GPN 150821P00095000 P 08/21/15 95.0 1.15 1.70
GPN 150821P00100000 P 08/21/15 100.0 2.25 3.00
GPN 150821P00105000 P 08/21/15 105.0 4.40 5.10
GPN 150821P00110000 P 08/21/15 110.0 7.40 8.40
GPN 151120C00050000 C 11/20/15 50.0 52.30 56.80
GPN 151120C00055000 C 11/20/15 55.0 47.30 51.90
GPN 151120C00060000 C 11/20/15 60.0 42.40 47.00
GPN 151120C00065000 C 11/20/15 65.0 37.50 42.00
GPN 151120C00070000 C 11/20/15 70.0 32.60 37.10
GPN 151120C00075000 C 11/20/15 75.0 28.40 32.00
GPN 151120C00080000 C 11/20/15 80.0 23.30 27.20
GPN 151120C00085000 C 11/20/15 85.0 19.90 21.40
GPN 151120C00090000 C 11/20/15 90.0 15.60 17.20
GPN 151120C00095000 C 11/20/15 95.0 11.70 13.30
GPN 151120C00100000 C 11/20/15 100.0 8.50 9.50
GPN 151120C00105000 C 11/20/15 105.0 5.80 6.70
GPN 151120C00110000 C 11/20/15 110.0 3.80 4.50
GPN 151120C00115000 C 11/20/15 115.0 2.35 3.10
GPN 151120C00120000 C 11/20/15 120.0 1.25 2.10
GPN 151120C00125000 C 11/20/15 125.0 0.60 1.40
GPN 151120C00130000 C 11/20/15 130.0 0.15 1.05
GPN 151120C00135000 C 11/20/15 135.0 0.10 1.15
GPN 151120C00140000 C 11/20/15 140.0 0.00 0.50
GPN 151120P00050000 P 11/20/15 50.0 0.00 0.50
GPN 151120P00055000 P 11/20/15 55.0 0.00 0.50
GPN 151120P00060000 P 11/20/15 60.0 0.00 0.50
GPN 151120P00065000 P 11/20/15 65.0 0.00 0.50
GPN 151120P00070000 P 11/20/15 70.0 0.00 0.55
GPN 151120P00075000 P 11/20/15 75.0 0.15 0.75
GPN 151120P00080000 P 11/20/15 80.0 0.40 1.00
GPN 151120P00085000 P 11/20/15 85.0 0.80 1.95
GPN 151120P00090000 P 11/20/15 90.0 1.65 2.30
GPN 151120P00095000 P 11/20/15 95.0 2.70 3.40
GPN 151120P00100000 P 11/20/15 100.0 4.00 5.00
GPN 151120P00105000 P 11/20/15 105.0 6.20 7.20
GPN 151120P00110000 P 11/20/15 110.0 9.00 10.10
GPN 151120P00115000 P 11/20/15 115.0 12.40 14.30
GPN 151120P00120000 P 11/20/15 120.0 16.30 18.10
GPN 151120P00125000 P 11/20/15 125.0 20.80 22.50
GPN 151120P00130000 P 11/20/15 130.0 24.10 27.60
GPN 151120P00135000 P 11/20/15 135.0 29.70 32.30
GPN 151120P00140000 P 11/20/15 140.0 34.80 36.80

OPRA data is delayed 15 minutes.