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 (2016-06-17)Premium Content

Verifone Systems Inc (PAY)
As of Aug 25 2016 4:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 160916C00010000 C 09/16/16 10.0 8.70 9.70
PAY 160916C00011000 C 09/16/16 11.0 6.00 10.30
PAY 160916C00012000 C 09/16/16 12.0 6.70 7.70
PAY 160916C00013000 C 09/16/16 13.0 5.80 6.70
PAY 160916C00014000 C 09/16/16 14.0 4.90 5.60
PAY 160916C00015000 C 09/16/16 15.0 4.00 4.70
PAY 160916C00016000 C 09/16/16 16.0 3.00 3.70
PAY 160916C00017000 C 09/16/16 17.0 2.25 2.65
PAY 160916C00018000 C 09/16/16 18.0 1.70 1.75
PAY 160916C00019000 C 09/16/16 19.0 1.10 1.15
PAY 160916C00020000 C 09/16/16 20.0 0.65 0.70
PAY 160916C00021000 C 09/16/16 21.0 0.35 0.40
PAY 160916C00022000 C 09/16/16 22.0 0.20 0.25
PAY 160916C00023000 C 09/16/16 23.0 0.10 0.15
PAY 160916C00024000 C 09/16/16 24.0 0.00 0.10
PAY 160916C00025000 C 09/16/16 25.0 0.00 0.10
PAY 160916C00026000 C 09/16/16 26.0 0.00 0.40
PAY 160916C00027000 C 09/16/16 27.0 0.00 0.35
PAY 160916C00028000 C 09/16/16 28.0 0.00 0.05
PAY 160916P00010000 P 09/16/16 10.0 0.00 0.10
PAY 160916P00011000 P 09/16/16 11.0 0.00 0.10
PAY 160916P00012000 P 09/16/16 12.0 0.00 0.15
PAY 160916P00013000 P 09/16/16 13.0 0.00 0.30
PAY 160916P00014000 P 09/16/16 14.0 0.00 0.10
PAY 160916P00015000 P 09/16/16 15.0 0.00 0.10
PAY 160916P00016000 P 09/16/16 16.0 0.05 0.10
PAY 160916P00017000 P 09/16/16 17.0 0.20 0.25
PAY 160916P00018000 P 09/16/16 18.0 0.40 0.45
PAY 160916P00019000 P 09/16/16 19.0 0.80 0.85
PAY 160916P00020000 P 09/16/16 20.0 1.35 1.40
PAY 160916P00021000 P 09/16/16 21.0 1.95 2.35
PAY 160916P00022000 P 09/16/16 22.0 2.60 3.30
PAY 160916P00023000 P 09/16/16 23.0 3.50 4.20
PAY 160916P00024000 P 09/16/16 24.0 4.50 5.20
PAY 160916P00025000 P 09/16/16 25.0 5.40 6.20
PAY 160916P00026000 P 09/16/16 26.0 6.30 7.20
PAY 160916P00027000 P 09/16/16 27.0 7.30 8.20
PAY 160916P00028000 P 09/16/16 28.0 8.30 9.30
PAY 161021C00011000 C 10/21/16 11.0 7.80 8.70
PAY 161021C00012000 C 10/21/16 12.0 6.80 7.70
PAY 161021C00013000 C 10/21/16 13.0 5.90 6.80
PAY 161021C00014000 C 10/21/16 14.0 5.00 5.70
PAY 161021C00015000 C 10/21/16 15.0 4.00 4.80
PAY 161021C00016000 C 10/21/16 16.0 3.10 3.90
PAY 161021C00017000 C 10/21/16 17.0 2.30 2.90
PAY 161021C00018000 C 10/21/16 18.0 1.95 2.00
PAY 161021C00019000 C 10/21/16 19.0 1.35 1.40
PAY 161021C00020000 C 10/21/16 20.0 0.85 0.90
PAY 161021C00021000 C 10/21/16 21.0 0.55 0.60
PAY 161021C00022000 C 10/21/16 22.0 0.35 0.40
PAY 161021C00023000 C 10/21/16 23.0 0.20 0.25
PAY 161021C00024000 C 10/21/16 24.0 0.10 0.15
PAY 161021C00025000 C 10/21/16 25.0 0.00 0.10
PAY 161021C00026000 C 10/21/16 26.0 0.00 0.10
PAY 161021C00027000 C 10/21/16 27.0 0.00 0.05
PAY 161021C00028000 C 10/21/16 28.0 0.00 0.05
PAY 161021C00029000 C 10/21/16 29.0 0.00 0.10
PAY 161021C00030000 C 10/21/16 30.0 0.00 0.10
PAY 161021C00031000 C 10/21/16 31.0 0.00 0.05
PAY 161021C00032000 C 10/21/16 32.0 0.00 0.05
PAY 161021C00033000 C 10/21/16 33.0 0.00 0.05
PAY 161021C00034000 C 10/21/16 34.0 0.00 0.20
PAY 161021C00035000 C 10/21/16 35.0 0.00 0.20
PAY 161021C00036000 C 10/21/16 36.0 0.00 0.15
PAY 161021C00037000 C 10/21/16 37.0 0.00 0.15
PAY 161021C00038000 C 10/21/16 38.0 0.00 0.15
PAY 161021C00039000 C 10/21/16 39.0 0.00 0.15
PAY 161021C00040000 C 10/21/16 40.0 0.00 0.10
PAY 161021C00041000 C 10/21/16 41.0 0.00 0.10
PAY 161021C00042000 C 10/21/16 42.0 0.00 0.10
PAY 161021P00011000 P 10/21/16 11.0 0.00 0.10
PAY 161021P00012000 P 10/21/16 12.0 0.00 0.05
PAY 161021P00013000 P 10/21/16 13.0 0.00 0.05
PAY 161021P00014000 P 10/21/16 14.0 0.05 0.10
PAY 161021P00015000 P 10/21/16 15.0 0.10 0.15
PAY 161021P00016000 P 10/21/16 16.0 0.20 0.25
PAY 161021P00017000 P 10/21/16 17.0 0.35 0.40
PAY 161021P00018000 P 10/21/16 18.0 0.65 0.70
PAY 161021P00019000 P 10/21/16 19.0 1.05 1.10
PAY 161021P00020000 P 10/21/16 20.0 1.55 1.60
PAY 161021P00021000 P 10/21/16 21.0 2.15 2.60
PAY 161021P00022000 P 10/21/16 22.0 2.80 3.40
PAY 161021P00023000 P 10/21/16 23.0 3.60 4.30
PAY 161021P00024000 P 10/21/16 24.0 4.50 5.20
PAY 161021P00025000 P 10/21/16 25.0 5.40 6.30
PAY 161021P00026000 P 10/21/16 26.0 6.40 7.30
PAY 161021P00027000 P 10/21/16 27.0 7.30 8.20
PAY 161021P00028000 P 10/21/16 28.0 8.30 9.20
PAY 161021P00029000 P 10/21/16 29.0 9.30 10.20
PAY 161021P00030000 P 10/21/16 30.0 10.10 11.60
PAY 161021P00031000 P 10/21/16 31.0 11.00 12.60
PAY 161021P00032000 P 10/21/16 32.0 12.00 13.60
PAY 161021P00033000 P 10/21/16 33.0 13.00 14.60
PAY 161021P00034000 P 10/21/16 34.0 14.00 15.60
PAY 161021P00035000 P 10/21/16 35.0 15.00 16.60
PAY 161021P00036000 P 10/21/16 36.0 16.00 17.60
PAY 161021P00037000 P 10/21/16 37.0 17.00 18.60
PAY 161021P00038000 P 10/21/16 38.0 18.00 19.60
PAY 161021P00039000 P 10/21/16 39.0 19.00 20.60
PAY 161021P00040000 P 10/21/16 40.0 20.00 21.60
PAY 161021P00041000 P 10/21/16 41.0 20.80 22.80
PAY 161021P00042000 P 10/21/16 42.0 21.80 23.80
PAY 170120C00011000 C 01/20/17 11.0 7.80 8.80
PAY 170120C00012000 C 01/20/17 12.0 6.90 7.90
PAY 170120C00013000 C 01/20/17 13.0 5.90 6.90
PAY 170120C00014000 C 01/20/17 14.0 4.80 6.10
PAY 170120C00015000 C 01/20/17 15.0 4.30 5.10
PAY 170120C00016000 C 01/20/17 16.0 3.50 4.30
PAY 170120C00017000 C 01/20/17 17.0 3.20 3.30
PAY 170120C00018000 C 01/20/17 18.0 2.55 2.65
PAY 170120C00019000 C 01/20/17 19.0 2.00 2.05
PAY 170120C00020000 C 01/20/17 20.0 1.50 1.60
PAY 170120C00021000 C 01/20/17 21.0 1.15 1.20
PAY 170120C00022000 C 01/20/17 22.0 0.80 0.85
PAY 170120C00023000 C 01/20/17 23.0 0.60 0.65
PAY 170120C00024000 C 01/20/17 24.0 0.45 0.50
PAY 170120C00025000 C 01/20/17 25.0 0.30 0.35
PAY 170120C00026000 C 01/20/17 26.0 0.25 0.30
PAY 170120C00027000 C 01/20/17 27.0 0.15 0.25
PAY 170120C00028000 C 01/20/17 28.0 0.15 0.20
PAY 170120C00029000 C 01/20/17 29.0 0.10 0.15
PAY 170120C00030000 C 01/20/17 30.0 0.05 0.10
PAY 170120C00031000 C 01/20/17 31.0 0.00 0.10
PAY 170120C00032000 C 01/20/17 32.0 0.00 0.10
PAY 170120C00033000 C 01/20/17 33.0 0.00 0.10
PAY 170120C00034000 C 01/20/17 34.0 0.00 0.10
PAY 170120C00035000 C 01/20/17 35.0 0.00 0.15
PAY 170120C00036000 C 01/20/17 36.0 0.00 0.10
PAY 170120C00037000 C 01/20/17 37.0 0.00 0.30
PAY 170120C00038000 C 01/20/17 38.0 0.00 0.25
PAY 170120C00039000 C 01/20/17 39.0 0.00 0.25
PAY 170120C00040000 C 01/20/17 40.0 0.00 0.25
PAY 170120C00041000 C 01/20/17 41.0 0.00 0.20
PAY 170120C00042000 C 01/20/17 42.0 0.00 0.20
PAY 170120C00043000 C 01/20/17 43.0 0.00 0.20
PAY 170120C00045000 C 01/20/17 45.0 0.00 0.15
PAY 170120C00047000 C 01/20/17 47.0 0.00 0.15
PAY 170120C00050000 C 01/20/17 50.0 0.00 0.15
PAY 170120C00055000 C 01/20/17 55.0 0.00 0.10
PAY 170120P00011000 P 01/20/17 11.0 0.00 0.05
PAY 170120P00012000 P 01/20/17 12.0 0.00 0.10
PAY 170120P00013000 P 01/20/17 13.0 0.15 0.20
PAY 170120P00014000 P 01/20/17 14.0 0.25 0.30
PAY 170120P00015000 P 01/20/17 15.0 0.35 0.45
PAY 170120P00016000 P 01/20/17 16.0 0.55 0.65
PAY 170120P00017000 P 01/20/17 17.0 0.85 0.90
PAY 170120P00018000 P 01/20/17 18.0 1.20 1.25
PAY 170120P00019000 P 01/20/17 19.0 1.65 1.70
PAY 170120P00020000 P 01/20/17 20.0 2.15 2.25
PAY 170120P00021000 P 01/20/17 21.0 2.75 2.85
PAY 170120P00022000 P 01/20/17 22.0 3.40 3.50
PAY 170120P00023000 P 01/20/17 23.0 4.00 4.50
PAY 170120P00024000 P 01/20/17 24.0 4.80 5.60
PAY 170120P00025000 P 01/20/17 25.0 5.60 6.60
PAY 170120P00026000 P 01/20/17 26.0 6.50 7.50
PAY 170120P00027000 P 01/20/17 27.0 7.40 8.40
PAY 170120P00028000 P 01/20/17 28.0 8.40 9.40
PAY 170120P00029000 P 01/20/17 29.0 9.40 10.40
PAY 170120P00030000 P 01/20/17 30.0 10.10 11.70
PAY 170120P00031000 P 01/20/17 31.0 11.00 12.60
PAY 170120P00032000 P 01/20/17 32.0 12.00 13.60
PAY 170120P00033000 P 01/20/17 33.0 13.00 14.60
PAY 170120P00034000 P 01/20/17 34.0 14.00 15.60
PAY 170120P00035000 P 01/20/17 35.0 15.00 16.60
PAY 170120P00036000 P 01/20/17 36.0 16.00 17.60
PAY 170120P00037000 P 01/20/17 37.0 17.00 18.60
PAY 170120P00038000 P 01/20/17 38.0 18.00 19.60
PAY 170120P00039000 P 01/20/17 39.0 19.00 20.60
PAY 170120P00040000 P 01/20/17 40.0 20.00 21.60
PAY 170120P00041000 P 01/20/17 41.0 20.80 22.80
PAY 170120P00042000 P 01/20/17 42.0 21.80 23.80
PAY 170120P00043000 P 01/20/17 43.0 22.80 24.80
PAY 170120P00045000 P 01/20/17 45.0 24.80 26.80
PAY 170120P00047000 P 01/20/17 47.0 26.80 28.80
PAY 170120P00050000 P 01/20/17 50.0 29.80 31.80
PAY 170120P00055000 P 01/20/17 55.0 34.80 36.80
PAY 170421C00010000 C 04/21/17 10.0 8.80 9.90
PAY 170421C00011000 C 04/21/17 11.0 6.20 9.70
PAY 170421C00012000 C 04/21/17 12.0 6.60 8.00
PAY 170421C00013000 C 04/21/17 13.0 5.70 7.10
PAY 170421C00014000 C 04/21/17 14.0 5.40 6.30
PAY 170421C00015000 C 04/21/17 15.0 4.60 5.40
PAY 170421C00016000 C 04/21/17 16.0 3.90 4.60
PAY 170421C00017000 C 04/21/17 17.0 3.20 3.90
PAY 170421C00018000 C 04/21/17 18.0 2.60 3.30
PAY 170421C00019000 C 04/21/17 19.0 2.30 2.80
PAY 170421C00020000 C 04/21/17 20.0 1.75 2.20
PAY 170421C00021000 C 04/21/17 21.0 1.35 1.80
PAY 170421C00022000 C 04/21/17 22.0 1.05 1.50
PAY 170421C00023000 C 04/21/17 23.0 0.75 1.25
PAY 170421C00024000 C 04/21/17 24.0 0.55 1.05
PAY 170421C00025000 C 04/21/17 25.0 0.40 0.85
PAY 170421C00026000 C 04/21/17 26.0 0.25 0.75
PAY 170421C00027000 C 04/21/17 27.0 0.15 0.65
PAY 170421C00028000 C 04/21/17 28.0 0.05 0.55
PAY 170421C00029000 C 04/21/17 29.0 0.05 0.50
PAY 170421C00030000 C 04/21/17 30.0 0.00 0.50
PAY 170421C00031000 C 04/21/17 31.0 0.00 0.50
PAY 170421C00032000 C 04/21/17 32.0 0.00 0.50
PAY 170421P00010000 P 04/21/17 10.0 0.00 0.50
PAY 170421P00011000 P 04/21/17 11.0 0.00 0.50
PAY 170421P00012000 P 04/21/17 12.0 0.00 0.50
PAY 170421P00013000 P 04/21/17 13.0 0.15 0.45
PAY 170421P00014000 P 04/21/17 14.0 0.25 0.70
PAY 170421P00015000 P 04/21/17 15.0 0.45 0.90
PAY 170421P00016000 P 04/21/17 16.0 0.70 1.20
PAY 170421P00017000 P 04/21/17 17.0 1.00 1.50
PAY 170421P00018000 P 04/21/17 18.0 1.45 1.90
PAY 170421P00019000 P 04/21/17 19.0 1.90 2.30
PAY 170421P00020000 P 04/21/17 20.0 2.30 2.90
PAY 170421P00021000 P 04/21/17 21.0 2.90 3.50
PAY 170421P00022000 P 04/21/17 22.0 3.60 4.20
PAY 170421P00023000 P 04/21/17 23.0 4.30 5.00
PAY 170421P00024000 P 04/21/17 24.0 5.10 5.90
PAY 170421P00025000 P 04/21/17 25.0 5.80 6.70
PAY 170421P00026000 P 04/21/17 26.0 6.70 7.60
PAY 170421P00027000 P 04/21/17 27.0 7.60 8.50
PAY 170421P00028000 P 04/21/17 28.0 8.50 9.40
PAY 170421P00029000 P 04/21/17 29.0 9.50 10.90
PAY 170421P00030000 P 04/21/17 30.0 10.10 11.60
PAY 170421P00031000 P 04/21/17 31.0 11.10 13.10
PAY 170421P00032000 P 04/21/17 32.0 12.10 13.60
PAY 180119C00010000 C 01/19/18 10.0 7.70 10.80
PAY 180119C00013000 C 01/19/18 13.0 6.40 8.20
PAY 180119C00015000 C 01/19/18 15.0 5.50 6.10
PAY 180119C00018000 C 01/19/18 18.0 3.60 4.80
PAY 180119C00020000 C 01/19/18 20.0 2.75 3.80
PAY 180119C00023000 C 01/19/18 23.0 1.75 2.45
PAY 180119C00025000 C 01/19/18 25.0 1.20 1.95
PAY 180119C00027000 C 01/19/18 27.0 0.60 1.50
PAY 180119C00030000 C 01/19/18 30.0 0.40 1.15
PAY 180119C00032000 C 01/19/18 32.0 0.25 0.95
PAY 180119C00035000 C 01/19/18 35.0 0.05 0.90
PAY 180119C00037000 C 01/19/18 37.0 0.00 0.85
PAY 180119C00040000 C 01/19/18 40.0 0.00 0.80
PAY 180119C00045000 C 01/19/18 45.0 0.00 1.50
PAY 180119P00010000 P 01/19/18 10.0 0.05 0.90
PAY 180119P00013000 P 01/19/18 13.0 0.55 1.20
PAY 180119P00015000 P 01/19/18 15.0 1.10 1.65
PAY 180119P00018000 P 01/19/18 18.0 2.00 2.80
PAY 180119P00020000 P 01/19/18 20.0 2.90 4.10
PAY 180119P00023000 P 01/19/18 23.0 4.80 6.20
PAY 180119P00025000 P 01/19/18 25.0 6.20 7.80
PAY 180119P00027000 P 01/19/18 27.0 7.80 9.60
PAY 180119P00030000 P 01/19/18 30.0 10.10 12.50
PAY 180119P00032000 P 01/19/18 32.0 11.80 14.40
PAY 180119P00035000 P 01/19/18 35.0 14.90 17.20
PAY 180119P00037000 P 01/19/18 37.0 16.40 19.20
PAY 180119P00040000 P 01/19/18 40.0 19.20 22.40
PAY 180119P00045000 P 01/19/18 45.0 23.50 27.60

OPRA data is delayed 15 minutes.