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 (2015-08-14)Premium Content

Global Payments Inc (GPN)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 150918C00055000 C 09/18/15 55.0 55.00 59.30
GPN 150918C00060000 C 09/18/15 60.0 50.20 54.60
GPN 150918C00065000 C 09/18/15 65.0 45.00 49.30
GPN 150918C00070000 C 09/18/15 70.0 40.00 44.40
GPN 150918C00075000 C 09/18/15 75.0 35.20 39.60
GPN 150918C00080000 C 09/18/15 80.0 31.10 34.00
GPN 150918C00085000 C 09/18/15 85.0 26.10 29.50
GPN 150918C00090000 C 09/18/15 90.0 21.00 24.40
GPN 150918C00095000 C 09/18/15 95.0 16.20 19.20
GPN 150918C00100000 C 09/18/15 100.0 11.50 14.30
GPN 150918C00105000 C 09/18/15 105.0 7.10 9.70
GPN 150918C00110000 C 09/18/15 110.0 3.90 6.10
GPN 150918C00115000 C 09/18/15 115.0 1.45 3.90
GPN 150918C00120000 C 09/18/15 120.0 0.25 1.20
GPN 150918C00125000 C 09/18/15 125.0 0.00 0.60
GPN 150918C00130000 C 09/18/15 130.0 0.00 0.50
GPN 150918C00135000 C 09/18/15 135.0 0.00 0.50
GPN 150918C00140000 C 09/18/15 140.0 0.00 0.50
GPN 150918C00145000 C 09/18/15 145.0 0.00 0.50
GPN 150918C00150000 C 09/18/15 150.0 0.00 0.50
GPN 150918C00155000 C 09/18/15 155.0 0.00 0.50
GPN 150918C00160000 C 09/18/15 160.0 0.00 0.50
GPN 150918P00055000 P 09/18/15 55.0 0.00 0.50
GPN 150918P00060000 P 09/18/15 60.0 0.00 0.50
GPN 150918P00065000 P 09/18/15 65.0 0.00 0.50
GPN 150918P00070000 P 09/18/15 70.0 0.00 0.50
GPN 150918P00075000 P 09/18/15 75.0 0.00 0.50
GPN 150918P00080000 P 09/18/15 80.0 0.00 0.50
GPN 150918P00085000 P 09/18/15 85.0 0.00 0.55
GPN 150918P00090000 P 09/18/15 90.0 0.00 0.50
GPN 150918P00095000 P 09/18/15 95.0 0.00 1.70
GPN 150918P00100000 P 09/18/15 100.0 0.10 1.85
GPN 150918P00105000 P 09/18/15 105.0 0.70 2.80
GPN 150918P00110000 P 09/18/15 110.0 1.70 5.00
GPN 150918P00115000 P 09/18/15 115.0 4.00 6.10
GPN 150918P00120000 P 09/18/15 120.0 7.10 9.60
GPN 150918P00125000 P 09/18/15 125.0 10.80 14.20
GPN 150918P00130000 P 09/18/15 130.0 16.10 19.10
GPN 150918P00135000 P 09/18/15 135.0 21.00 24.10
GPN 150918P00140000 P 09/18/15 140.0 25.20 29.90
GPN 150918P00145000 P 09/18/15 145.0 30.30 34.90
GPN 150918P00150000 P 09/18/15 150.0 35.30 39.90
GPN 150918P00155000 P 09/18/15 155.0 40.30 44.90
GPN 150918P00160000 P 09/18/15 160.0 45.30 49.90
GPN 151016C00060000 C 10/16/15 60.0 50.30 54.70
GPN 151016C00065000 C 10/16/15 65.0 45.10 49.40
GPN 151016C00070000 C 10/16/15 70.0 41.20 44.20
GPN 151016C00075000 C 10/16/15 75.0 36.30 39.40
GPN 151016C00080000 C 10/16/15 80.0 31.40 34.70
GPN 151016C00085000 C 10/16/15 85.0 26.50 29.70
GPN 151016C00090000 C 10/16/15 90.0 21.70 24.80
GPN 151016C00095000 C 10/16/15 95.0 17.00 20.00
GPN 151016C00100000 C 10/16/15 100.0 12.30 15.40
GPN 151016C00105000 C 10/16/15 105.0 8.80 11.00
GPN 151016C00110000 C 10/16/15 110.0 5.90 7.20
GPN 151016C00115000 C 10/16/15 115.0 3.10 4.50
GPN 151016C00120000 C 10/16/15 120.0 1.55 2.75
GPN 151016C00125000 C 10/16/15 125.0 0.60 4.90
GPN 151016C00130000 C 10/16/15 130.0 0.05 1.45
GPN 151016C00135000 C 10/16/15 135.0 0.00 2.85
GPN 151016C00140000 C 10/16/15 140.0 0.00 1.75
GPN 151016C00145000 C 10/16/15 145.0 0.00 1.70
GPN 151016C00150000 C 10/16/15 150.0 0.00 0.55
GPN 151016C00155000 C 10/16/15 155.0 0.00 0.50
GPN 151016C00160000 C 10/16/15 160.0 0.00 0.50
GPN 151016C00165000 C 10/16/15 165.0 0.00 0.50
GPN 151016P00060000 P 10/16/15 60.0 0.00 0.50
GPN 151016P00065000 P 10/16/15 65.0 0.00 0.50
GPN 151016P00070000 P 10/16/15 70.0 0.00 0.50
GPN 151016P00075000 P 10/16/15 75.0 0.00 4.80
GPN 151016P00080000 P 10/16/15 80.0 0.00 4.80
GPN 151016P00085000 P 10/16/15 85.0 0.10 1.85
GPN 151016P00090000 P 10/16/15 90.0 0.20 2.95
GPN 151016P00095000 P 10/16/15 95.0 0.30 2.95
GPN 151016P00100000 P 10/16/15 100.0 0.90 1.95
GPN 151016P00105000 P 10/16/15 105.0 1.85 3.10
GPN 151016P00110000 P 10/16/15 110.0 3.00 4.70
GPN 151016P00115000 P 10/16/15 115.0 5.50 7.10
GPN 151016P00120000 P 10/16/15 120.0 8.30 11.20
GPN 151016P00125000 P 10/16/15 125.0 12.40 15.10
GPN 151016P00130000 P 10/16/15 130.0 17.10 19.50
GPN 151016P00135000 P 10/16/15 135.0 21.10 24.20
GPN 151016P00140000 P 10/16/15 140.0 25.90 29.10
GPN 151016P00145000 P 10/16/15 145.0 31.00 34.20
GPN 151016P00150000 P 10/16/15 150.0 36.00 39.00
GPN 151016P00155000 P 10/16/15 155.0 41.00 43.90
GPN 151016P00160000 P 10/16/15 160.0 45.80 49.10
GPN 151016P00165000 P 10/16/15 165.0 51.00 54.10
GPN 151120C00050000 C 11/20/15 50.0 60.20 64.80
GPN 151120C00055000 C 11/20/15 55.0 55.30 59.70
GPN 151120C00060000 C 11/20/15 60.0 50.30 55.00
GPN 151120C00065000 C 11/20/15 65.0 45.40 49.40
GPN 151120C00070000 C 11/20/15 70.0 40.50 44.50
GPN 151120C00075000 C 11/20/15 75.0 35.70 39.70
GPN 151120C00080000 C 11/20/15 80.0 30.80 34.90
GPN 151120C00085000 C 11/20/15 85.0 26.00 29.70
GPN 151120C00090000 C 11/20/15 90.0 21.30 25.30
GPN 151120C00095000 C 11/20/15 95.0 17.50 20.20
GPN 151120C00100000 C 11/20/15 100.0 13.10 16.10
GPN 151120C00105000 C 11/20/15 105.0 10.00 11.80
GPN 151120C00110000 C 11/20/15 110.0 6.60 8.40
GPN 151120C00115000 C 11/20/15 115.0 3.90 5.40
GPN 151120C00120000 C 11/20/15 120.0 2.75 3.90
GPN 151120C00125000 C 11/20/15 125.0 1.40 2.70
GPN 151120C00130000 C 11/20/15 130.0 0.55 3.40
GPN 151120C00135000 C 11/20/15 135.0 0.20 2.25
GPN 151120C00140000 C 11/20/15 140.0 0.05 2.05
GPN 151120P00050000 P 11/20/15 50.0 0.00 1.85
GPN 151120P00055000 P 11/20/15 55.0 0.00 2.40
GPN 151120P00060000 P 11/20/15 60.0 0.00 2.40
GPN 151120P00065000 P 11/20/15 65.0 0.00 1.90
GPN 151120P00070000 P 11/20/15 70.0 0.00 2.00
GPN 151120P00075000 P 11/20/15 75.0 0.00 2.40
GPN 151120P00080000 P 11/20/15 80.0 0.20 2.25
GPN 151120P00085000 P 11/20/15 85.0 0.40 4.70
GPN 151120P00090000 P 11/20/15 90.0 0.30 3.30
GPN 151120P00095000 P 11/20/15 95.0 0.85 2.55
GPN 151120P00100000 P 11/20/15 100.0 1.45 2.90
GPN 151120P00105000 P 11/20/15 105.0 2.50 4.20
GPN 151120P00110000 P 11/20/15 110.0 4.50 5.90
GPN 151120P00115000 P 11/20/15 115.0 6.70 8.40
GPN 151120P00120000 P 11/20/15 120.0 9.60 11.90
GPN 151120P00125000 P 11/20/15 125.0 12.80 16.00
GPN 151120P00130000 P 11/20/15 130.0 17.20 20.10
GPN 151120P00135000 P 11/20/15 135.0 21.10 25.10
GPN 151120P00140000 P 11/20/15 140.0 26.30 29.60
GPN 160219C00055000 C 02/19/16 55.0 55.60 60.30
GPN 160219C00060000 C 02/19/16 60.0 50.60 55.30
GPN 160219C00065000 C 02/19/16 65.0 45.70 50.20
GPN 160219C00070000 C 02/19/16 70.0 40.90 44.90
GPN 160219C00075000 C 02/19/16 75.0 36.00 40.20
GPN 160219C00080000 C 02/19/16 80.0 31.20 35.30
GPN 160219C00085000 C 02/19/16 85.0 27.50 30.80
GPN 160219C00090000 C 02/19/16 90.0 23.10 26.20
GPN 160219C00095000 C 02/19/16 95.0 18.80 21.50
GPN 160219C00100000 C 02/19/16 100.0 14.80 17.90
GPN 160219C00105000 C 02/19/16 105.0 11.20 14.30
GPN 160219C00110000 C 02/19/16 110.0 8.60 11.20
GPN 160219C00115000 C 02/19/16 115.0 5.90 8.50
GPN 160219C00120000 C 02/19/16 120.0 3.80 6.40
GPN 160219C00125000 C 02/19/16 125.0 2.40 4.90
GPN 160219C00130000 C 02/19/16 130.0 1.50 3.90
GPN 160219C00135000 C 02/19/16 135.0 0.60 4.60
GPN 160219C00140000 C 02/19/16 140.0 0.45 3.50
GPN 160219C00145000 C 02/19/16 145.0 0.20 2.90
GPN 160219C00150000 C 02/19/16 150.0 0.05 2.65
GPN 160219C00155000 C 02/19/16 155.0 0.00 2.50
GPN 160219C00160000 C 02/19/16 160.0 0.00 2.40
GPN 160219P00055000 P 02/19/16 55.0 0.00 2.65
GPN 160219P00060000 P 02/19/16 60.0 0.00 2.70
GPN 160219P00065000 P 02/19/16 65.0 0.05 2.80
GPN 160219P00070000 P 02/19/16 70.0 0.15 2.95
GPN 160219P00075000 P 02/19/16 75.0 0.35 3.20
GPN 160219P00080000 P 02/19/16 80.0 0.60 3.50
GPN 160219P00085000 P 02/19/16 85.0 0.20 4.10
GPN 160219P00090000 P 02/19/16 90.0 0.70 4.90
GPN 160219P00095000 P 02/19/16 95.0 2.00 4.90
GPN 160219P00100000 P 02/19/16 100.0 2.75 5.00
GPN 160219P00105000 P 02/19/16 105.0 4.50 6.60
GPN 160219P00110000 P 02/19/16 110.0 6.40 8.60
GPN 160219P00115000 P 02/19/16 115.0 9.10 10.80
GPN 160219P00120000 P 02/19/16 120.0 11.80 13.80
GPN 160219P00125000 P 02/19/16 125.0 15.20 17.80
GPN 160219P00130000 P 02/19/16 130.0 18.90 21.50
GPN 160219P00135000 P 02/19/16 135.0 22.50 25.70
GPN 160219P00140000 P 02/19/16 140.0 26.80 30.10
GPN 160219P00145000 P 02/19/16 145.0 31.20 34.90
GPN 160219P00150000 P 02/19/16 150.0 35.70 39.60
GPN 160219P00155000 P 02/19/16 155.0 40.50 45.00
GPN 160219P00160000 P 02/19/16 160.0 45.50 50.00

OPRA data is delayed 15 minutes.