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 (2017-06-16)Premium Content

Verifone Systems Inc (PAY)
As of Jun 27 2017 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 170721C00008000 C 07/21/17 8.0 9.60 10.00
PAY 170721C00009000 C 07/21/17 9.0 8.70 9.00
PAY 170721C00010000 C 07/21/17 10.0 7.70 8.00
PAY 170721C00011000 C 07/21/17 11.0 6.70 6.90
PAY 170721C00012000 C 07/21/17 12.0 5.70 5.90
PAY 170721C00013000 C 07/21/17 13.0 4.70 4.90
PAY 170721C00014000 C 07/21/17 14.0 3.70 3.90
PAY 170721C00015000 C 07/21/17 15.0 2.70 2.85
PAY 170721C00016000 C 07/21/17 16.0 1.75 1.90
PAY 170721C00017000 C 07/21/17 17.0 0.85 1.00
PAY 170721C00018000 C 07/21/17 18.0 0.30 0.40
PAY 170721C00019000 C 07/21/17 19.0 0.05 0.10
PAY 170721C00020000 C 07/21/17 20.0 0.00 0.05
PAY 170721C00021000 C 07/21/17 21.0 0.00 0.05
PAY 170721C00022000 C 07/21/17 22.0 0.00 0.05
PAY 170721C00023000 C 07/21/17 23.0 0.00 0.05
PAY 170721C00024000 C 07/21/17 24.0 0.00 0.05
PAY 170721C00025000 C 07/21/17 25.0 0.00 0.05
PAY 170721C00026000 C 07/21/17 26.0 0.00 0.05
PAY 170721C00027000 C 07/21/17 27.0 0.00 0.05
PAY 170721C00028000 C 07/21/17 28.0 0.00 0.05
PAY 170721C00029000 C 07/21/17 29.0 0.00 0.05
PAY 170721C00030000 C 07/21/17 30.0 0.00 0.05
PAY 170721P00008000 P 07/21/17 8.0 0.00 0.05
PAY 170721P00009000 P 07/21/17 9.0 0.00 0.05
PAY 170721P00010000 P 07/21/17 10.0 0.00 0.05
PAY 170721P00011000 P 07/21/17 11.0 0.00 0.05
PAY 170721P00012000 P 07/21/17 12.0 0.00 0.05
PAY 170721P00013000 P 07/21/17 13.0 0.00 0.05
PAY 170721P00014000 P 07/21/17 14.0 0.00 0.05
PAY 170721P00015000 P 07/21/17 15.0 0.00 0.05
PAY 170721P00016000 P 07/21/17 16.0 0.00 0.10
PAY 170721P00017000 P 07/21/17 17.0 0.10 0.20
PAY 170721P00018000 P 07/21/17 18.0 0.50 0.60
PAY 170721P00019000 P 07/21/17 19.0 1.25 1.35
PAY 170721P00020000 P 07/21/17 20.0 2.15 2.30
PAY 170721P00021000 P 07/21/17 21.0 3.20 3.40
PAY 170721P00022000 P 07/21/17 22.0 4.10 4.30
PAY 170721P00023000 P 07/21/17 23.0 5.10 5.30
PAY 170721P00024000 P 07/21/17 24.0 6.10 6.30
PAY 170721P00025000 P 07/21/17 25.0 7.10 7.30
PAY 170721P00026000 P 07/21/17 26.0 8.10 8.30
PAY 170721P00027000 P 07/21/17 27.0 9.10 9.30
PAY 170721P00028000 P 07/21/17 28.0 10.10 10.30
PAY 170721P00029000 P 07/21/17 29.0 11.10 11.30
PAY 170721P00030000 P 07/21/17 30.0 12.10 12.30
PAY 170818C00009000 C 08/18/17 9.0 8.70 8.90
PAY 170818C00010000 C 08/18/17 10.0 7.70 7.90
PAY 170818C00011000 C 08/18/17 11.0 6.70 6.90
PAY 170818C00012000 C 08/18/17 12.0 5.70 5.90
PAY 170818C00013000 C 08/18/17 13.0 4.70 4.90
PAY 170818C00014000 C 08/18/17 14.0 3.70 3.90
PAY 170818C00015000 C 08/18/17 15.0 2.75 2.90
PAY 170818C00016000 C 08/18/17 16.0 1.85 2.00
PAY 170818C00017000 C 08/18/17 17.0 1.05 1.20
PAY 170818C00018000 C 08/18/17 18.0 0.50 0.60
PAY 170818C00019000 C 08/18/17 19.0 0.20 0.30
PAY 170818C00020000 C 08/18/17 20.0 0.05 0.15
PAY 170818C00021000 C 08/18/17 21.0 0.00 0.05
PAY 170818C00022000 C 08/18/17 22.0 0.00 0.05
PAY 170818C00023000 C 08/18/17 23.0 0.00 0.05
PAY 170818C00024000 C 08/18/17 24.0 0.00 0.05
PAY 170818C00025000 C 08/18/17 25.0 0.00 0.05
PAY 170818C00026000 C 08/18/17 26.0 0.00 0.05
PAY 170818C00027000 C 08/18/17 27.0 0.00 0.05
PAY 170818P00009000 P 08/18/17 9.0 0.00 0.05
PAY 170818P00010000 P 08/18/17 10.0 0.00 0.05
PAY 170818P00011000 P 08/18/17 11.0 0.00 0.05
PAY 170818P00012000 P 08/18/17 12.0 0.00 0.05
PAY 170818P00013000 P 08/18/17 13.0 0.00 0.05
PAY 170818P00014000 P 08/18/17 14.0 0.00 0.05
PAY 170818P00015000 P 08/18/17 15.0 0.00 0.10
PAY 170818P00016000 P 08/18/17 16.0 0.10 0.20
PAY 170818P00017000 P 08/18/17 17.0 0.30 0.40
PAY 170818P00018000 P 08/18/17 18.0 0.75 0.80
PAY 170818P00019000 P 08/18/17 19.0 1.35 1.50
PAY 170818P00020000 P 08/18/17 20.0 2.20 2.35
PAY 170818P00021000 P 08/18/17 21.0 3.20 3.30
PAY 170818P00022000 P 08/18/17 22.0 4.10 4.30
PAY 170818P00023000 P 08/18/17 23.0 5.10 5.30
PAY 170818P00024000 P 08/18/17 24.0 6.10 6.30
PAY 170818P00025000 P 08/18/17 25.0 7.10 7.30
PAY 170818P00026000 P 08/18/17 26.0 8.10 8.30
PAY 170818P00027000 P 08/18/17 27.0 9.10 9.30
PAY 171020C00010000 C 10/20/17 10.0 7.70 7.90
PAY 171020C00011000 C 10/20/17 11.0 6.70 6.90
PAY 171020C00012000 C 10/20/17 12.0 5.70 6.00
PAY 171020C00013000 C 10/20/17 13.0 4.80 5.00
PAY 171020C00014000 C 10/20/17 14.0 3.90 4.10
PAY 171020C00015000 C 10/20/17 15.0 3.00 3.30
PAY 171020C00016000 C 10/20/17 16.0 2.25 2.40
PAY 171020C00017000 C 10/20/17 17.0 1.60 1.75
PAY 171020C00018000 C 10/20/17 18.0 1.05 1.20
PAY 171020C00019000 C 10/20/17 19.0 0.65 0.80
PAY 171020C00020000 C 10/20/17 20.0 0.40 0.50
PAY 171020C00021000 C 10/20/17 21.0 0.20 0.30
PAY 171020C00022000 C 10/20/17 22.0 0.10 0.20
PAY 171020C00023000 C 10/20/17 23.0 0.05 0.15
PAY 171020C00024000 C 10/20/17 24.0 0.00 0.10
PAY 171020C00025000 C 10/20/17 25.0 0.00 0.10
PAY 171020C00026000 C 10/20/17 26.0 0.00 0.05
PAY 171020C00027000 C 10/20/17 27.0 0.00 0.05
PAY 171020C00028000 C 10/20/17 28.0 0.00 0.05
PAY 171020C00029000 C 10/20/17 29.0 0.00 0.05
PAY 171020C00030000 C 10/20/17 30.0 0.00 0.05
PAY 171020P00010000 P 10/20/17 10.0 0.00 0.05
PAY 171020P00011000 P 10/20/17 11.0 0.00 0.05
PAY 171020P00012000 P 10/20/17 12.0 0.00 0.10
PAY 171020P00013000 P 10/20/17 13.0 0.05 0.15
PAY 171020P00014000 P 10/20/17 14.0 0.10 0.20
PAY 171020P00015000 P 10/20/17 15.0 0.25 0.35
PAY 171020P00016000 P 10/20/17 16.0 0.45 0.55
PAY 171020P00017000 P 10/20/17 17.0 0.75 0.90
PAY 171020P00018000 P 10/20/17 18.0 1.20 1.35
PAY 171020P00019000 P 10/20/17 19.0 1.80 1.95
PAY 171020P00020000 P 10/20/17 20.0 2.50 2.70
PAY 171020P00021000 P 10/20/17 21.0 3.30 3.50
PAY 171020P00022000 P 10/20/17 22.0 4.20 4.40
PAY 171020P00023000 P 10/20/17 23.0 5.20 5.40
PAY 171020P00024000 P 10/20/17 24.0 6.20 6.40
PAY 171020P00025000 P 10/20/17 25.0 7.10 7.40
PAY 171020P00026000 P 10/20/17 26.0 8.10 8.30
PAY 171020P00027000 P 10/20/17 27.0 9.10 9.30
PAY 171020P00028000 P 10/20/17 28.0 10.10 10.30
PAY 171020P00029000 P 10/20/17 29.0 11.10 11.30
PAY 171020P00030000 P 10/20/17 30.0 12.10 12.30
PAY 180119C00008000 C 01/19/18 8.0 9.30 10.10
PAY 180119C00009000 C 01/19/18 9.0 8.30 9.30
PAY 180119C00010000 C 01/19/18 10.0 7.60 8.20
PAY 180119C00011000 C 01/19/18 11.0 6.40 7.30
PAY 180119C00012000 C 01/19/18 12.0 5.70 6.40
PAY 180119C00013000 C 01/19/18 13.0 5.00 5.30
PAY 180119C00014000 C 01/19/18 14.0 4.10 4.40
PAY 180119C00015000 C 01/19/18 15.0 3.30 3.60
PAY 180119C00016000 C 01/19/18 16.0 2.65 2.95
PAY 180119C00017000 C 01/19/18 17.0 2.10 2.25
PAY 180119C00018000 C 01/19/18 18.0 1.55 1.70
PAY 180119C00019000 C 01/19/18 19.0 1.15 1.25
PAY 180119C00020000 C 01/19/18 20.0 0.80 0.95
PAY 180119C00021000 C 01/19/18 21.0 0.55 0.70
PAY 180119C00022000 C 01/19/18 22.0 0.35 0.50
PAY 180119C00023000 C 01/19/18 23.0 0.25 0.40
PAY 180119C00024000 C 01/19/18 24.0 0.15 0.30
PAY 180119C00025000 C 01/19/18 25.0 0.10 0.25
PAY 180119C00026000 C 01/19/18 26.0 0.05 0.20
PAY 180119C00027000 C 01/19/18 27.0 0.00 0.20
PAY 180119C00028000 C 01/19/18 28.0 0.00 0.15
PAY 180119C00029000 C 01/19/18 29.0 0.00 0.15
PAY 180119C00030000 C 01/19/18 30.0 0.00 0.10
PAY 180119C00031000 C 01/19/18 31.0 0.00 0.10
PAY 180119C00032000 C 01/19/18 32.0 0.00 0.10
PAY 180119C00033000 C 01/19/18 33.0 0.00 0.10
PAY 180119C00034000 C 01/19/18 34.0 0.00 0.05
PAY 180119C00035000 C 01/19/18 35.0 0.00 0.05
PAY 180119C00037000 C 01/19/18 37.0 0.00 0.05
PAY 180119C00040000 C 01/19/18 40.0 0.00 0.05
PAY 180119C00045000 C 01/19/18 45.0 0.00 0.05
PAY 180119P00008000 P 01/19/18 8.0 0.00 0.10
PAY 180119P00009000 P 01/19/18 9.0 0.00 0.10
PAY 180119P00010000 P 01/19/18 10.0 0.00 0.10
PAY 180119P00011000 P 01/19/18 11.0 0.05 0.20
PAY 180119P00012000 P 01/19/18 12.0 0.10 0.25
PAY 180119P00013000 P 01/19/18 13.0 0.15 0.35
PAY 180119P00014000 P 01/19/18 14.0 0.30 0.40
PAY 180119P00015000 P 01/19/18 15.0 0.50 0.65
PAY 180119P00016000 P 01/19/18 16.0 0.80 0.90
PAY 180119P00017000 P 01/19/18 17.0 1.20 1.30
PAY 180119P00018000 P 01/19/18 18.0 1.65 1.80
PAY 180119P00019000 P 01/19/18 19.0 2.20 2.35
PAY 180119P00020000 P 01/19/18 20.0 2.85 3.10
PAY 180119P00021000 P 01/19/18 21.0 3.60 3.80
PAY 180119P00022000 P 01/19/18 22.0 4.40 4.70
PAY 180119P00023000 P 01/19/18 23.0 5.30 5.50
PAY 180119P00024000 P 01/19/18 24.0 6.20 6.50
PAY 180119P00025000 P 01/19/18 25.0 7.00 7.50
PAY 180119P00026000 P 01/19/18 26.0 7.60 8.60
PAY 180119P00027000 P 01/19/18 27.0 9.10 9.40
PAY 180119P00028000 P 01/19/18 28.0 9.30 10.70
PAY 180119P00029000 P 01/19/18 29.0 10.90 11.70
PAY 180119P00030000 P 01/19/18 30.0 12.10 12.50
PAY 180119P00031000 P 01/19/18 31.0 12.90 14.10
PAY 180119P00032000 P 01/19/18 32.0 13.90 14.90
PAY 180119P00033000 P 01/19/18 33.0 14.40 15.60
PAY 180119P00034000 P 01/19/18 34.0 16.00 16.60
PAY 180119P00035000 P 01/19/18 35.0 17.00 17.70
PAY 180119P00037000 P 01/19/18 37.0 19.00 19.60
PAY 180119P00040000 P 01/19/18 40.0 21.90 22.60
PAY 180119P00045000 P 01/19/18 45.0 27.00 27.40
PAY 190118C00003000 C 01/18/19 3.0 13.80 15.60
PAY 190118C00005000 C 01/18/19 5.0 11.40 14.20
PAY 190118C00008000 C 01/18/19 8.0 8.30 11.70
PAY 190118C00010000 C 01/18/19 10.0 7.70 9.00
PAY 190118C00013000 C 01/18/19 13.0 5.70 6.30
PAY 190118C00015000 C 01/18/19 15.0 4.50 4.90
PAY 190118C00017000 C 01/18/19 17.0 3.40 3.70
PAY 190118C00020000 C 01/18/19 20.0 2.05 2.40
PAY 190118C00022000 C 01/18/19 22.0 1.45 1.80
PAY 190118C00025000 C 01/18/19 25.0 0.85 1.25
PAY 190118C00027000 C 01/18/19 27.0 0.60 0.90
PAY 190118C00030000 C 01/18/19 30.0 0.35 0.65
PAY 190118C00035000 C 01/18/19 35.0 0.10 0.35
PAY 190118P00003000 P 01/18/19 3.0 0.00 0.05
PAY 190118P00005000 P 01/18/19 5.0 0.00 0.10
PAY 190118P00008000 P 01/18/19 8.0 0.10 0.25
PAY 190118P00010000 P 01/18/19 10.0 0.25 0.45
PAY 190118P00013000 P 01/18/19 13.0 0.75 0.95
PAY 190118P00015000 P 01/18/19 15.0 1.35 1.60
PAY 190118P00017000 P 01/18/19 17.0 2.15 2.45
PAY 190118P00020000 P 01/18/19 20.0 3.80 4.30
PAY 190118P00022000 P 01/18/19 22.0 5.20 5.60
PAY 190118P00025000 P 01/18/19 25.0 7.60 8.00
PAY 190118P00027000 P 01/18/19 27.0 9.30 9.70
PAY 190118P00030000 P 01/18/19 30.0 12.10 12.50
PAY 190118P00035000 P 01/18/19 35.0 17.00 17.70

OPRA data is delayed 15 minutes.