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 (2014-12-19)Premium Content

Verifone Systems Inc (PAY)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 150220C00027000 C 02/20/15 27.0 3.80 4.60
PAY 150220C00028000 C 02/20/15 28.0 3.00 3.60
PAY 150220C00029000 C 02/20/15 29.0 2.25 2.65
PAY 150220C00030000 C 02/20/15 30.0 1.60 1.80
PAY 150220C00031000 C 02/20/15 31.0 1.10 1.15
PAY 150220C00032000 C 02/20/15 32.0 0.60 0.70
PAY 150220C00033000 C 02/20/15 33.0 0.30 0.40
PAY 150220C00034000 C 02/20/15 34.0 0.15 0.20
PAY 150220C00035000 C 02/20/15 35.0 0.05 0.15
PAY 150220C00036000 C 02/20/15 36.0 0.00 0.15
PAY 150220C00037000 C 02/20/15 37.0 0.00 0.10
PAY 150220C00038000 C 02/20/15 38.0 0.00 0.10
PAY 150220C00039000 C 02/20/15 39.0 0.00 0.05
PAY 150220C00040000 C 02/20/15 40.0 0.00 0.05
PAY 150220C00041000 C 02/20/15 41.0 0.00 0.05
PAY 150220C00042000 C 02/20/15 42.0 0.00 0.05
PAY 150220C00043000 C 02/20/15 43.0 0.00 0.05
PAY 150220C00044000 C 02/20/15 44.0 0.00 0.05
PAY 150220C00045000 C 02/20/15 45.0 0.00 0.05
PAY 150220C00046000 C 02/20/15 46.0 0.00 0.05
PAY 150220P00027000 P 02/20/15 27.0 0.10 0.15
PAY 150220P00028000 P 02/20/15 28.0 0.15 0.25
PAY 150220P00029000 P 02/20/15 29.0 0.30 0.40
PAY 150220P00030000 P 02/20/15 30.0 0.55 0.65
PAY 150220P00031000 P 02/20/15 31.0 0.95 1.00
PAY 150220P00032000 P 02/20/15 32.0 1.45 1.55
PAY 150220P00033000 P 02/20/15 33.0 2.05 2.40
PAY 150220P00034000 P 02/20/15 34.0 2.90 3.40
PAY 150220P00035000 P 02/20/15 35.0 3.70 4.30
PAY 150220P00036000 P 02/20/15 36.0 3.90 5.30
PAY 150220P00037000 P 02/20/15 37.0 5.00 6.30
PAY 150220P00038000 P 02/20/15 38.0 6.10 7.30
PAY 150220P00039000 P 02/20/15 39.0 7.20 8.30
PAY 150220P00040000 P 02/20/15 40.0 8.20 9.30
PAY 150220P00041000 P 02/20/15 41.0 9.20 10.40
PAY 150220P00042000 P 02/20/15 42.0 10.20 11.40
PAY 150220P00043000 P 02/20/15 43.0 11.20 12.40
PAY 150220P00044000 P 02/20/15 44.0 12.20 13.40
PAY 150220P00045000 P 02/20/15 45.0 13.20 14.40
PAY 150220P00046000 P 02/20/15 46.0 14.20 15.50
PAY 150320C00027000 C 03/20/15 27.0 4.30 5.20
PAY 150320C00028000 C 03/20/15 28.0 3.60 4.20
PAY 150320C00029000 C 03/20/15 29.0 3.00 3.50
PAY 150320C00030000 C 03/20/15 30.0 2.40 2.70
PAY 150320C00031000 C 03/20/15 31.0 1.85 2.05
PAY 150320C00032000 C 03/20/15 32.0 1.30 1.60
PAY 150320C00033000 C 03/20/15 33.0 0.95 1.25
PAY 150320C00034000 C 03/20/15 34.0 0.75 0.95
PAY 150320C00035000 C 03/20/15 35.0 0.50 0.70
PAY 150320C00036000 C 03/20/15 36.0 0.35 0.50
PAY 150320C00037000 C 03/20/15 37.0 0.20 0.35
PAY 150320C00038000 C 03/20/15 38.0 0.15 0.35
PAY 150320C00039000 C 03/20/15 39.0 0.10 0.30
PAY 150320C00040000 C 03/20/15 40.0 0.05 0.20
PAY 150320C00041000 C 03/20/15 41.0 0.05 0.20
PAY 150320C00042000 C 03/20/15 42.0 0.00 0.15
PAY 150320C00043000 C 03/20/15 43.0 0.00 0.15
PAY 150320C00044000 C 03/20/15 44.0 0.00 0.10
PAY 150320P00027000 P 03/20/15 27.0 0.45 0.60
PAY 150320P00028000 P 03/20/15 28.0 0.65 0.85
PAY 150320P00029000 P 03/20/15 29.0 0.95 1.15
PAY 150320P00030000 P 03/20/15 30.0 1.30 1.55
PAY 150320P00031000 P 03/20/15 31.0 1.70 2.00
PAY 150320P00032000 P 03/20/15 32.0 2.25 2.50
PAY 150320P00033000 P 03/20/15 33.0 2.85 3.20
PAY 150320P00034000 P 03/20/15 34.0 3.50 4.00
PAY 150320P00035000 P 03/20/15 35.0 3.90 4.80
PAY 150320P00036000 P 03/20/15 36.0 4.40 5.60
PAY 150320P00037000 P 03/20/15 37.0 5.20 6.50
PAY 150320P00038000 P 03/20/15 38.0 6.10 7.40
PAY 150320P00039000 P 03/20/15 39.0 7.00 8.40
PAY 150320P00040000 P 03/20/15 40.0 8.00 9.30
PAY 150320P00041000 P 03/20/15 41.0 8.90 10.30
PAY 150320P00042000 P 03/20/15 42.0 9.90 11.30
PAY 150320P00043000 P 03/20/15 43.0 10.90 12.30
PAY 150320P00044000 P 03/20/15 44.0 12.00 13.30
PAY 150417C00018000 C 04/17/15 18.0 12.60 14.20
PAY 150417C00019000 C 04/17/15 19.0 11.80 13.40
PAY 150417C00020000 C 04/17/15 20.0 10.80 12.70
PAY 150417C00021000 C 04/17/15 21.0 9.50 11.70
PAY 150417C00022000 C 04/17/15 22.0 8.80 10.60
PAY 150417C00023000 C 04/17/15 23.0 7.90 9.50
PAY 150417C00024000 C 04/17/15 24.0 7.00 8.50
PAY 150417C00025000 C 04/17/15 25.0 6.20 7.60
PAY 150417C00026000 C 04/17/15 26.0 5.40 6.20
PAY 150417C00027000 C 04/17/15 27.0 4.60 5.20
PAY 150417C00028000 C 04/17/15 28.0 4.00 4.30
PAY 150417C00029000 C 04/17/15 29.0 3.30 3.60
PAY 150417C00030000 C 04/17/15 30.0 2.65 2.95
PAY 150417C00031000 C 04/17/15 31.0 2.20 2.45
PAY 150417C00032000 C 04/17/15 32.0 1.65 1.95
PAY 150417C00033000 C 04/17/15 33.0 1.30 1.55
PAY 150417C00034000 C 04/17/15 34.0 1.00 1.25
PAY 150417C00035000 C 04/17/15 35.0 0.75 0.95
PAY 150417C00036000 C 04/17/15 36.0 0.50 0.75
PAY 150417C00037000 C 04/17/15 37.0 0.35 0.65
PAY 150417C00038000 C 04/17/15 38.0 0.30 0.55
PAY 150417C00039000 C 04/17/15 39.0 0.15 0.45
PAY 150417C00040000 C 04/17/15 40.0 0.15 0.25
PAY 150417C00041000 C 04/17/15 41.0 0.10 0.20
PAY 150417C00042000 C 04/17/15 42.0 0.05 0.20
PAY 150417C00043000 C 04/17/15 43.0 0.05 0.20
PAY 150417C00044000 C 04/17/15 44.0 0.00 0.20
PAY 150417C00045000 C 04/17/15 45.0 0.00 0.15
PAY 150417C00046000 C 04/17/15 46.0 0.00 0.10
PAY 150417C00047000 C 04/17/15 47.0 0.00 0.10
PAY 150417C00048000 C 04/17/15 48.0 0.00 0.10
PAY 150417C00049000 C 04/17/15 49.0 0.00 0.10
PAY 150417C00050000 C 04/17/15 50.0 0.00 0.10
PAY 150417P00018000 P 04/17/15 18.0 0.00 0.10
PAY 150417P00019000 P 04/17/15 19.0 0.00 0.15
PAY 150417P00020000 P 04/17/15 20.0 0.00 0.15
PAY 150417P00021000 P 04/17/15 21.0 0.00 0.15
PAY 150417P00022000 P 04/17/15 22.0 0.05 0.15
PAY 150417P00023000 P 04/17/15 23.0 0.05 0.25
PAY 150417P00024000 P 04/17/15 24.0 0.15 0.35
PAY 150417P00025000 P 04/17/15 25.0 0.15 0.45
PAY 150417P00026000 P 04/17/15 26.0 0.45 0.60
PAY 150417P00027000 P 04/17/15 27.0 0.65 0.85
PAY 150417P00028000 P 04/17/15 28.0 0.85 1.10
PAY 150417P00029000 P 04/17/15 29.0 1.15 1.45
PAY 150417P00030000 P 04/17/15 30.0 1.55 1.85
PAY 150417P00031000 P 04/17/15 31.0 2.05 2.30
PAY 150417P00032000 P 04/17/15 32.0 2.55 2.80
PAY 150417P00033000 P 04/17/15 33.0 3.10 3.40
PAY 150417P00034000 P 04/17/15 34.0 3.80 4.00
PAY 150417P00035000 P 04/17/15 35.0 4.50 4.90
PAY 150417P00036000 P 04/17/15 36.0 4.40 5.80
PAY 150417P00037000 P 04/17/15 37.0 5.20 6.70
PAY 150417P00038000 P 04/17/15 38.0 6.20 7.60
PAY 150417P00039000 P 04/17/15 39.0 7.10 8.50
PAY 150417P00040000 P 04/17/15 40.0 8.00 9.40
PAY 150417P00041000 P 04/17/15 41.0 8.90 10.40
PAY 150417P00042000 P 04/17/15 42.0 9.60 11.30
PAY 150417P00043000 P 04/17/15 43.0 10.80 12.40
PAY 150417P00044000 P 04/17/15 44.0 11.80 13.30
PAY 150417P00045000 P 04/17/15 45.0 12.90 14.30
PAY 150417P00046000 P 04/17/15 46.0 13.90 15.30
PAY 150417P00047000 P 04/17/15 47.0 15.30 16.60
PAY 150417P00048000 P 04/17/15 48.0 16.10 17.40
PAY 150417P00049000 P 04/17/15 49.0 17.30 18.60
PAY 150417P00050000 P 04/17/15 50.0 18.20 19.50
PAY 150717C00019000 C 07/17/15 19.0 11.70 13.00
PAY 150717C00020000 C 07/17/15 20.0 11.00 13.10
PAY 150717C00021000 C 07/17/15 21.0 9.10 12.20
PAY 150717C00022000 C 07/17/15 22.0 9.30 11.00
PAY 150717C00023000 C 07/17/15 23.0 8.20 10.10
PAY 150717C00024000 C 07/17/15 24.0 7.60 9.30
PAY 150717C00025000 C 07/17/15 25.0 6.90 8.50
PAY 150717C00026000 C 07/17/15 26.0 6.10 7.70
PAY 150717C00027000 C 07/17/15 27.0 5.40 6.90
PAY 150717C00028000 C 07/17/15 28.0 4.80 5.90
PAY 150717C00029000 C 07/17/15 29.0 4.20 5.20
PAY 150717C00030000 C 07/17/15 30.0 3.60 4.30
PAY 150717C00031000 C 07/17/15 31.0 3.10 3.50
PAY 150717C00032000 C 07/17/15 32.0 2.70 3.30
PAY 150717C00033000 C 07/17/15 33.0 2.30 2.85
PAY 150717C00034000 C 07/17/15 34.0 2.00 2.45
PAY 150717C00035000 C 07/17/15 35.0 1.60 1.85
PAY 150717C00036000 C 07/17/15 36.0 1.35 1.80
PAY 150717C00037000 C 07/17/15 37.0 1.10 1.60
PAY 150717C00038000 C 07/17/15 38.0 0.90 1.40
PAY 150717C00039000 C 07/17/15 39.0 0.75 1.15
PAY 150717C00040000 C 07/17/15 40.0 0.60 1.00
PAY 150717C00041000 C 07/17/15 41.0 0.50 0.85
PAY 150717C00042000 C 07/17/15 42.0 0.40 0.70
PAY 150717C00043000 C 07/17/15 43.0 0.30 0.60
PAY 150717C00044000 C 07/17/15 44.0 0.25 0.55
PAY 150717C00045000 C 07/17/15 45.0 0.15 0.40
PAY 150717C00046000 C 07/17/15 46.0 0.10 0.35
PAY 150717C00047000 C 07/17/15 47.0 0.00 0.50
PAY 150717C00048000 C 07/17/15 48.0 0.00 0.50
PAY 150717C00049000 C 07/17/15 49.0 0.00 0.50
PAY 150717C00050000 C 07/17/15 50.0 0.00 0.25
PAY 150717P00019000 P 07/17/15 19.0 0.05 0.30
PAY 150717P00020000 P 07/17/15 20.0 0.10 0.35
PAY 150717P00021000 P 07/17/15 21.0 0.15 0.45
PAY 150717P00022000 P 07/17/15 22.0 0.25 0.55
PAY 150717P00023000 P 07/17/15 23.0 0.35 0.70
PAY 150717P00024000 P 07/17/15 24.0 0.50 0.85
PAY 150717P00025000 P 07/17/15 25.0 0.70 1.05
PAY 150717P00026000 P 07/17/15 26.0 0.95 1.35
PAY 150717P00027000 P 07/17/15 27.0 1.15 1.65
PAY 150717P00028000 P 07/17/15 28.0 1.45 1.95
PAY 150717P00029000 P 07/17/15 29.0 1.85 2.35
PAY 150717P00030000 P 07/17/15 30.0 2.50 2.80
PAY 150717P00031000 P 07/17/15 31.0 2.55 3.30
PAY 150717P00032000 P 07/17/15 32.0 3.00 3.90
PAY 150717P00033000 P 07/17/15 33.0 3.60 4.50
PAY 150717P00034000 P 07/17/15 34.0 4.20 5.10
PAY 150717P00035000 P 07/17/15 35.0 4.80 5.80
PAY 150717P00036000 P 07/17/15 36.0 5.30 6.60
PAY 150717P00037000 P 07/17/15 37.0 6.10 7.30
PAY 150717P00038000 P 07/17/15 38.0 6.90 8.10
PAY 150717P00039000 P 07/17/15 39.0 7.70 9.00
PAY 150717P00040000 P 07/17/15 40.0 8.30 9.80
PAY 150717P00041000 P 07/17/15 41.0 9.40 10.70
PAY 150717P00042000 P 07/17/15 42.0 10.10 11.60
PAY 150717P00043000 P 07/17/15 43.0 10.70 12.60
PAY 150717P00044000 P 07/17/15 44.0 11.60 13.70
PAY 150717P00045000 P 07/17/15 45.0 12.50 14.70
PAY 150717P00046000 P 07/17/15 46.0 14.50 15.60
PAY 150717P00047000 P 07/17/15 47.0 15.40 16.60
PAY 150717P00048000 P 07/17/15 48.0 16.40 17.50
PAY 150717P00049000 P 07/17/15 49.0 17.00 18.70
PAY 150717P00050000 P 07/17/15 50.0 17.70 19.50
PAY 160115C00013000 C 01/15/16 13.0 17.30 20.10
PAY 160115C00015000 C 01/15/16 15.0 15.40 18.20
PAY 160115C00018000 C 01/15/16 18.0 13.00 15.80
PAY 160115C00020000 C 01/15/16 20.0 11.70 13.80
PAY 160115C00022000 C 01/15/16 22.0 10.10 12.10
PAY 160115C00025000 C 01/15/16 25.0 7.90 9.90
PAY 160115C00027000 C 01/15/16 27.0 6.80 8.40
PAY 160115C00030000 C 01/15/16 30.0 5.00 5.70
PAY 160115C00032000 C 01/15/16 32.0 4.20 4.80
PAY 160115C00035000 C 01/15/16 35.0 3.10 4.00
PAY 160115C00040000 C 01/15/16 40.0 1.80 2.05
PAY 160115C00045000 C 01/15/16 45.0 0.90 1.50
PAY 160115C00050000 C 01/15/16 50.0 0.40 1.10
PAY 160115C00055000 C 01/15/16 55.0 0.00 0.75
PAY 160115P00013000 P 01/15/16 13.0 0.00 0.75
PAY 160115P00015000 P 01/15/16 15.0 0.05 0.60
PAY 160115P00018000 P 01/15/16 18.0 0.15 0.85
PAY 160115P00020000 P 01/15/16 20.0 0.30 1.30
PAY 160115P00022000 P 01/15/16 22.0 0.70 1.70
PAY 160115P00025000 P 01/15/16 25.0 1.45 2.25
PAY 160115P00027000 P 01/15/16 27.0 2.00 2.95
PAY 160115P00030000 P 01/15/16 30.0 3.00 4.30
PAY 160115P00032000 P 01/15/16 32.0 4.00 5.40
PAY 160115P00035000 P 01/15/16 35.0 5.90 7.10
PAY 160115P00040000 P 01/15/16 40.0 9.00 10.80
PAY 160115P00045000 P 01/15/16 45.0 12.50 15.60
PAY 160115P00050000 P 01/15/16 50.0 17.10 20.10
PAY 160115P00055000 P 01/15/16 55.0 23.00 24.80
PAY 170120C00020000 C 01/20/17 20.0 12.50 14.40
PAY 170120C00023000 C 01/20/17 23.0 10.30 13.50
PAY 170120C00025000 C 01/20/17 25.0 9.00 11.00
PAY 170120C00028000 C 01/20/17 28.0 7.90 10.20
PAY 170120C00030000 C 01/20/17 30.0 7.60 8.80
PAY 170120C00033000 C 01/20/17 33.0 6.00 7.60
PAY 170120C00035000 C 01/20/17 35.0 4.80 6.80
PAY 170120C00037000 C 01/20/17 37.0 5.00 6.10
PAY 170120C00040000 C 01/20/17 40.0 3.40 5.20
PAY 170120C00042000 C 01/20/17 42.0 2.35 4.70
PAY 170120C00045000 C 01/20/17 45.0 2.20 3.30
PAY 170120C00047000 C 01/20/17 47.0 2.05 3.70
PAY 170120C00050000 C 01/20/17 50.0 1.45 3.40
PAY 170120C00055000 C 01/20/17 55.0 0.80 2.40
PAY 170120P00020000 P 01/20/17 20.0 1.45 2.35
PAY 170120P00023000 P 01/20/17 23.0 2.35 3.00
PAY 170120P00025000 P 01/20/17 25.0 2.70 4.20
PAY 170120P00028000 P 01/20/17 28.0 3.90 5.50
PAY 170120P00030000 P 01/20/17 30.0 4.90 6.40
PAY 170120P00033000 P 01/20/17 33.0 6.40 8.00
PAY 170120P00035000 P 01/20/17 35.0 7.60 9.50
PAY 170120P00037000 P 01/20/17 37.0 9.00 10.80
PAY 170120P00040000 P 01/20/17 40.0 11.10 13.00
PAY 170120P00042000 P 01/20/17 42.0 12.50 14.50
PAY 170120P00045000 P 01/20/17 45.0 14.00 17.20
PAY 170120P00047000 P 01/20/17 47.0 16.60 18.40
PAY 170120P00050000 P 01/20/17 50.0 18.20 21.40
PAY 170120P00055000 P 01/20/17 55.0 22.40 26.10

OPRA data is delayed 15 minutes.