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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 150821C00050000 C 08/21/15 50.0 59.30 62.80
GPN 150821C00055000 C 08/21/15 55.0 54.40 58.20
GPN 150821C00060000 C 08/21/15 60.0 49.40 53.20
GPN 150821C00065000 C 08/21/15 65.0 44.40 48.20
GPN 150821C00070000 C 08/21/15 70.0 39.40 43.20
GPN 150821C00075000 C 08/21/15 75.0 34.40 38.20
GPN 150821C00080000 C 08/21/15 80.0 29.40 33.40
GPN 150821C00085000 C 08/21/15 85.0 24.40 28.20
GPN 150821C00090000 C 08/21/15 90.0 21.70 23.10
GPN 150821C00095000 C 08/21/15 95.0 15.20 17.80
GPN 150821C00100000 C 08/21/15 100.0 10.30 13.10
GPN 150821C00105000 C 08/21/15 105.0 6.50 8.10
GPN 150821C00110000 C 08/21/15 110.0 2.90 3.40
GPN 150821C00115000 C 08/21/15 115.0 0.60 1.00
GPN 150821C00120000 C 08/21/15 120.0 0.05 0.75
GPN 150821P00050000 P 08/21/15 50.0 0.00 0.05
GPN 150821P00055000 P 08/21/15 55.0 0.00 0.05
GPN 150821P00060000 P 08/21/15 60.0 0.00 0.05
GPN 150821P00065000 P 08/21/15 65.0 0.00 0.05
GPN 150821P00070000 P 08/21/15 70.0 0.00 0.05
GPN 150821P00075000 P 08/21/15 75.0 0.00 0.05
GPN 150821P00080000 P 08/21/15 80.0 0.00 0.45
GPN 150821P00085000 P 08/21/15 85.0 0.00 0.50
GPN 150821P00090000 P 08/21/15 90.0 0.00 0.60
GPN 150821P00095000 P 08/21/15 95.0 0.00 0.80
GPN 150821P00100000 P 08/21/15 100.0 0.10 1.60
GPN 150821P00105000 P 08/21/15 105.0 0.35 1.30
GPN 150821P00110000 P 08/21/15 110.0 1.25 1.55
GPN 150821P00115000 P 08/21/15 115.0 2.65 4.70
GPN 150821P00120000 P 08/21/15 120.0 6.70 10.30
GPN 150918C00055000 C 09/18/15 55.0 54.40 58.20
GPN 150918C00060000 C 09/18/15 60.0 49.30 53.20
GPN 150918C00065000 C 09/18/15 65.0 44.40 48.20
GPN 150918C00070000 C 09/18/15 70.0 39.30 43.20
GPN 150918C00075000 C 09/18/15 75.0 34.50 38.10
GPN 150918C00080000 C 09/18/15 80.0 29.40 33.10
GPN 150918C00085000 C 09/18/15 85.0 25.70 28.40
GPN 150918C00090000 C 09/18/15 90.0 20.20 22.80
GPN 150918C00095000 C 09/18/15 95.0 15.60 18.40
GPN 150918C00100000 C 09/18/15 100.0 10.20 13.10
GPN 150918C00105000 C 09/18/15 105.0 6.60 9.60
GPN 150918C00110000 C 09/18/15 110.0 3.70 4.30
GPN 150918C00115000 C 09/18/15 115.0 1.40 2.00
GPN 150918C00120000 C 09/18/15 120.0 0.40 1.20
GPN 150918C00125000 C 09/18/15 125.0 0.00 1.35
GPN 150918C00130000 C 09/18/15 130.0 0.00 0.55
GPN 150918C00135000 C 09/18/15 135.0 0.00 0.30
GPN 150918C00140000 C 09/18/15 140.0 0.00 0.50
GPN 150918C00145000 C 09/18/15 145.0 0.00 0.25
GPN 150918C00150000 C 09/18/15 150.0 0.00 0.75
GPN 150918C00155000 C 09/18/15 155.0 0.00 0.25
GPN 150918C00160000 C 09/18/15 160.0 0.00 0.50
GPN 150918P00055000 P 09/18/15 55.0 0.00 2.55
GPN 150918P00060000 P 09/18/15 60.0 0.00 0.25
GPN 150918P00065000 P 09/18/15 65.0 0.00 0.75
GPN 150918P00070000 P 09/18/15 70.0 0.00 0.75
GPN 150918P00075000 P 09/18/15 75.0 0.00 0.25
GPN 150918P00080000 P 09/18/15 80.0 0.00 0.25
GPN 150918P00085000 P 09/18/15 85.0 0.00 0.25
GPN 150918P00090000 P 09/18/15 90.0 0.00 0.90
GPN 150918P00095000 P 09/18/15 95.0 0.00 0.40
GPN 150918P00100000 P 09/18/15 100.0 0.15 1.10
GPN 150918P00105000 P 09/18/15 105.0 0.75 1.30
GPN 150918P00110000 P 09/18/15 110.0 2.05 2.70
GPN 150918P00115000 P 09/18/15 115.0 4.60 5.30
GPN 150918P00120000 P 09/18/15 120.0 6.90 10.60
GPN 150918P00125000 P 09/18/15 125.0 11.60 14.90
GPN 150918P00130000 P 09/18/15 130.0 17.10 19.50
GPN 150918P00135000 P 09/18/15 135.0 21.50 24.50
GPN 150918P00140000 P 09/18/15 140.0 27.10 29.50
GPN 150918P00145000 P 09/18/15 145.0 31.50 34.50
GPN 150918P00150000 P 09/18/15 150.0 36.40 40.00
GPN 150918P00155000 P 09/18/15 155.0 41.30 45.60
GPN 150918P00160000 P 09/18/15 160.0 46.20 50.50
GPN 151120C00050000 C 11/20/15 50.0 59.40 62.90
GPN 151120C00055000 C 11/20/15 55.0 54.60 58.40
GPN 151120C00060000 C 11/20/15 60.0 49.50 53.20
GPN 151120C00065000 C 11/20/15 65.0 44.60 47.90
GPN 151120C00070000 C 11/20/15 70.0 39.60 43.00
GPN 151120C00075000 C 11/20/15 75.0 34.70 39.10
GPN 151120C00080000 C 11/20/15 80.0 29.80 33.10
GPN 151120C00085000 C 11/20/15 85.0 25.10 28.50
GPN 151120C00090000 C 11/20/15 90.0 20.40 23.50
GPN 151120C00095000 C 11/20/15 95.0 16.50 19.50
GPN 151120C00100000 C 11/20/15 100.0 11.70 15.20
GPN 151120C00105000 C 11/20/15 105.0 9.10 10.10
GPN 151120C00110000 C 11/20/15 110.0 5.70 7.00
GPN 151120C00115000 C 11/20/15 115.0 3.50 4.30
GPN 151120C00120000 C 11/20/15 120.0 1.75 2.35
GPN 151120C00125000 C 11/20/15 125.0 0.35 1.85
GPN 151120C00130000 C 11/20/15 130.0 0.10 0.85
GPN 151120C00135000 C 11/20/15 135.0 0.05 0.95
GPN 151120C00140000 C 11/20/15 140.0 0.00 4.90
GPN 151120P00050000 P 11/20/15 50.0 0.00 0.25
GPN 151120P00055000 P 11/20/15 55.0 0.00 0.35
GPN 151120P00060000 P 11/20/15 60.0 0.00 0.60
GPN 151120P00065000 P 11/20/15 65.0 0.00 0.60
GPN 151120P00070000 P 11/20/15 70.0 0.00 0.40
GPN 151120P00075000 P 11/20/15 75.0 0.00 0.40
GPN 151120P00080000 P 11/20/15 80.0 0.05 2.85
GPN 151120P00085000 P 11/20/15 85.0 0.10 4.70
GPN 151120P00090000 P 11/20/15 90.0 0.10 4.80
GPN 151120P00095000 P 11/20/15 95.0 0.50 3.20
GPN 151120P00100000 P 11/20/15 100.0 1.30 2.20
GPN 151120P00105000 P 11/20/15 105.0 2.45 3.40
GPN 151120P00110000 P 11/20/15 110.0 4.20 5.30
GPN 151120P00115000 P 11/20/15 115.0 6.60 7.80
GPN 151120P00120000 P 11/20/15 120.0 9.70 11.10
GPN 151120P00125000 P 11/20/15 125.0 12.50 16.10
GPN 151120P00130000 P 11/20/15 130.0 16.70 20.40
GPN 151120P00135000 P 11/20/15 135.0 21.40 24.80
GPN 151120P00140000 P 11/20/15 140.0 27.10 30.10
GPN 160219C00055000 C 02/19/16 55.0 54.70 58.60
GPN 160219C00060000 C 02/19/16 60.0 49.70 53.70
GPN 160219C00065000 C 02/19/16 65.0 44.80 48.70
GPN 160219C00070000 C 02/19/16 70.0 40.00 43.90
GPN 160219C00075000 C 02/19/16 75.0 35.20 39.10
GPN 160219C00080000 C 02/19/16 80.0 30.40 33.90
GPN 160219C00085000 C 02/19/16 85.0 25.70 28.90
GPN 160219C00090000 C 02/19/16 90.0 22.00 25.10
GPN 160219C00095000 C 02/19/16 95.0 17.40 20.80
GPN 160219C00100000 C 02/19/16 100.0 14.00 16.90
GPN 160219C00105000 C 02/19/16 105.0 10.70 13.40
GPN 160219C00110000 C 02/19/16 110.0 7.70 9.30
GPN 160219C00115000 C 02/19/16 115.0 5.20 6.90
GPN 160219C00120000 C 02/19/16 120.0 3.40 5.10
GPN 160219C00125000 C 02/19/16 125.0 2.05 3.60
GPN 160219C00130000 C 02/19/16 130.0 1.25 2.65
GPN 160219C00135000 C 02/19/16 135.0 0.40 3.30
GPN 160219C00140000 C 02/19/16 140.0 0.35 3.50
GPN 160219C00145000 C 02/19/16 145.0 0.10 4.90
GPN 160219C00150000 C 02/19/16 150.0 0.05 3.40
GPN 160219C00155000 C 02/19/16 155.0 0.00 4.90
GPN 160219C00160000 C 02/19/16 160.0 0.00 4.90
GPN 160219P00055000 P 02/19/16 55.0 0.00 4.90
GPN 160219P00060000 P 02/19/16 60.0 0.00 0.55
GPN 160219P00065000 P 02/19/16 65.0 0.05 0.60
GPN 160219P00070000 P 02/19/16 70.0 0.10 4.80
GPN 160219P00075000 P 02/19/16 75.0 0.20 1.15
GPN 160219P00080000 P 02/19/16 80.0 0.10 2.50
GPN 160219P00085000 P 02/19/16 85.0 0.20 2.80
GPN 160219P00090000 P 02/19/16 90.0 0.20 3.60
GPN 160219P00095000 P 02/19/16 95.0 1.70 4.20
GPN 160219P00100000 P 02/19/16 100.0 2.60 3.80
GPN 160219P00105000 P 02/19/16 105.0 4.00 5.50
GPN 160219P00110000 P 02/19/16 110.0 6.00 7.40
GPN 160219P00115000 P 02/19/16 115.0 8.50 9.90
GPN 160219P00120000 P 02/19/16 120.0 11.40 13.90
GPN 160219P00125000 P 02/19/16 125.0 13.80 17.50
GPN 160219P00130000 P 02/19/16 130.0 18.00 21.60
GPN 160219P00135000 P 02/19/16 135.0 22.40 25.90
GPN 160219P00140000 P 02/19/16 140.0 26.80 30.30
GPN 160219P00145000 P 02/19/16 145.0 31.70 35.20
GPN 160219P00150000 P 02/19/16 150.0 36.50 40.00
GPN 160219P00155000 P 02/19/16 155.0 41.40 45.00
GPN 160219P00160000 P 02/19/16 160.0 46.40 49.90

OPRA data is delayed 15 minutes.