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 (2016-12-16)Premium Content

Verifone Systems Inc (PAY)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 170120C00009000 C 01/20/17 9.0 9.00 9.90
PAY 170120C00010000 C 01/20/17 10.0 7.80 10.10
PAY 170120C00011000 C 01/20/17 11.0 5.40 9.20
PAY 170120C00012000 C 01/20/17 12.0 6.10 6.90
PAY 170120C00013000 C 01/20/17 13.0 5.10 5.80
PAY 170120C00014000 C 01/20/17 14.0 3.60 4.80
PAY 170120C00015000 C 01/20/17 15.0 3.40 3.60
PAY 170120C00016000 C 01/20/17 16.0 2.35 2.60
PAY 170120C00017000 C 01/20/17 17.0 1.40 1.70
PAY 170120C00018000 C 01/20/17 18.0 0.55 0.65
PAY 170120C00019000 C 01/20/17 19.0 0.10 0.15
PAY 170120C00020000 C 01/20/17 20.0 0.00 0.05
PAY 170120C00021000 C 01/20/17 21.0 0.00 0.05
PAY 170120C00022000 C 01/20/17 22.0 0.00 0.05
PAY 170120C00023000 C 01/20/17 23.0 0.00 0.05
PAY 170120C00024000 C 01/20/17 24.0 0.00 0.05
PAY 170120C00025000 C 01/20/17 25.0 0.00 0.05
PAY 170120C00026000 C 01/20/17 26.0 0.00 0.05
PAY 170120C00027000 C 01/20/17 27.0 0.00 0.05
PAY 170120C00028000 C 01/20/17 28.0 0.00 0.05
PAY 170120C00029000 C 01/20/17 29.0 0.00 0.05
PAY 170120C00030000 C 01/20/17 30.0 0.00 0.05
PAY 170120C00031000 C 01/20/17 31.0 0.00 0.05
PAY 170120C00032000 C 01/20/17 32.0 0.00 0.05
PAY 170120C00033000 C 01/20/17 33.0 0.00 0.05
PAY 170120C00034000 C 01/20/17 34.0 0.00 0.05
PAY 170120C00035000 C 01/20/17 35.0 0.00 0.05
PAY 170120C00036000 C 01/20/17 36.0 0.00 0.05
PAY 170120C00037000 C 01/20/17 37.0 0.00 0.05
PAY 170120C00038000 C 01/20/17 38.0 0.00 0.05
PAY 170120C00039000 C 01/20/17 39.0 0.00 0.05
PAY 170120C00040000 C 01/20/17 40.0 0.00 0.05
PAY 170120C00041000 C 01/20/17 41.0 0.00 0.05
PAY 170120C00042000 C 01/20/17 42.0 0.00 0.05
PAY 170120C00043000 C 01/20/17 43.0 0.00 0.05
PAY 170120C00045000 C 01/20/17 45.0 0.00 0.05
PAY 170120C00047000 C 01/20/17 47.0 0.00 0.05
PAY 170120C00050000 C 01/20/17 50.0 0.00 0.05
PAY 170120C00055000 C 01/20/17 55.0 0.00 0.05
PAY 170120P00009000 P 01/20/17 9.0 0.00 0.05
PAY 170120P00010000 P 01/20/17 10.0 0.00 0.05
PAY 170120P00011000 P 01/20/17 11.0 0.00 0.05
PAY 170120P00012000 P 01/20/17 12.0 0.00 0.05
PAY 170120P00013000 P 01/20/17 13.0 0.00 0.05
PAY 170120P00014000 P 01/20/17 14.0 0.00 0.05
PAY 170120P00015000 P 01/20/17 15.0 0.00 0.05
PAY 170120P00016000 P 01/20/17 16.0 0.00 0.05
PAY 170120P00017000 P 01/20/17 17.0 0.00 0.05
PAY 170120P00018000 P 01/20/17 18.0 0.05 0.10
PAY 170120P00019000 P 01/20/17 19.0 0.50 0.65
PAY 170120P00020000 P 01/20/17 20.0 1.40 1.65
PAY 170120P00021000 P 01/20/17 21.0 2.40 3.10
PAY 170120P00022000 P 01/20/17 22.0 3.40 3.90
PAY 170120P00023000 P 01/20/17 23.0 4.30 4.90
PAY 170120P00024000 P 01/20/17 24.0 3.70 7.80
PAY 170120P00025000 P 01/20/17 25.0 6.10 7.00
PAY 170120P00026000 P 01/20/17 26.0 5.80 9.60
PAY 170120P00027000 P 01/20/17 27.0 6.70 10.70
PAY 170120P00028000 P 01/20/17 28.0 7.70 11.80
PAY 170120P00029000 P 01/20/17 29.0 10.20 11.30
PAY 170120P00030000 P 01/20/17 30.0 11.30 12.30
PAY 170120P00031000 P 01/20/17 31.0 10.80 14.60
PAY 170120P00032000 P 01/20/17 32.0 11.80 15.50
PAY 170120P00033000 P 01/20/17 33.0 14.20 15.30
PAY 170120P00034000 P 01/20/17 34.0 13.70 17.60
PAY 170120P00035000 P 01/20/17 35.0 16.20 17.40
PAY 170120P00036000 P 01/20/17 36.0 15.80 19.60
PAY 170120P00037000 P 01/20/17 37.0 18.30 19.50
PAY 170120P00038000 P 01/20/17 38.0 17.70 21.60
PAY 170120P00039000 P 01/20/17 39.0 18.80 22.60
PAY 170120P00040000 P 01/20/17 40.0 19.80 23.20
PAY 170120P00041000 P 01/20/17 41.0 20.70 24.60
PAY 170120P00042000 P 01/20/17 42.0 21.80 25.50
PAY 170120P00043000 P 01/20/17 43.0 22.90 26.50
PAY 170120P00045000 P 01/20/17 45.0 24.70 28.90
PAY 170120P00047000 P 01/20/17 47.0 26.70 30.90
PAY 170120P00050000 P 01/20/17 50.0 29.70 33.90
PAY 170120P00055000 P 01/20/17 55.0 36.30 37.30
PAY 170217C00009000 C 02/17/17 9.0 9.00 9.70
PAY 170217C00010000 C 02/17/17 10.0 6.40 10.30
PAY 170217C00011000 C 02/17/17 11.0 5.70 9.40
PAY 170217C00012000 C 02/17/17 12.0 6.10 6.70
PAY 170217C00013000 C 02/17/17 13.0 3.40 6.40
PAY 170217C00014000 C 02/17/17 14.0 2.95 6.30
PAY 170217C00015000 C 02/17/17 15.0 3.10 3.70
PAY 170217C00016000 C 02/17/17 16.0 2.10 2.75
PAY 170217C00017000 C 02/17/17 17.0 1.55 1.80
PAY 170217C00018000 C 02/17/17 18.0 0.90 1.05
PAY 170217C00019000 C 02/17/17 19.0 0.40 0.55
PAY 170217C00020000 C 02/17/17 20.0 0.15 0.25
PAY 170217C00021000 C 02/17/17 21.0 0.00 0.25
PAY 170217C00022000 C 02/17/17 22.0 0.00 0.10
PAY 170217C00023000 C 02/17/17 23.0 0.00 0.10
PAY 170217C00024000 C 02/17/17 24.0 0.00 0.15
PAY 170217C00025000 C 02/17/17 25.0 0.00 0.10
PAY 170217C00026000 C 02/17/17 26.0 0.00 0.10
PAY 170217C00027000 C 02/17/17 27.0 0.00 0.05
PAY 170217P00009000 P 02/17/17 9.0 0.00 0.05
PAY 170217P00010000 P 02/17/17 10.0 0.00 0.05
PAY 170217P00011000 P 02/17/17 11.0 0.00 0.05
PAY 170217P00012000 P 02/17/17 12.0 0.00 0.10
PAY 170217P00013000 P 02/17/17 13.0 0.00 0.10
PAY 170217P00014000 P 02/17/17 14.0 0.00 0.15
PAY 170217P00015000 P 02/17/17 15.0 0.00 0.10
PAY 170217P00016000 P 02/17/17 16.0 0.05 0.15
PAY 170217P00017000 P 02/17/17 17.0 0.15 0.25
PAY 170217P00018000 P 02/17/17 18.0 0.40 0.50
PAY 170217P00019000 P 02/17/17 19.0 0.90 1.00
PAY 170217P00020000 P 02/17/17 20.0 1.55 1.75
PAY 170217P00021000 P 02/17/17 21.0 2.45 3.10
PAY 170217P00022000 P 02/17/17 22.0 3.30 4.10
PAY 170217P00023000 P 02/17/17 23.0 4.40 5.00
PAY 170217P00024000 P 02/17/17 24.0 3.60 6.90
PAY 170217P00025000 P 02/17/17 25.0 5.80 8.80
PAY 170217P00026000 P 02/17/17 26.0 5.60 9.80
PAY 170217P00027000 P 02/17/17 27.0 8.10 9.30
PAY 170421C00009000 C 04/21/17 9.0 8.70 9.70
PAY 170421C00010000 C 04/21/17 10.0 6.50 8.70
PAY 170421C00011000 C 04/21/17 11.0 5.50 7.80
PAY 170421C00012000 C 04/21/17 12.0 5.80 6.80
PAY 170421C00013000 C 04/21/17 13.0 5.00 5.80
PAY 170421C00014000 C 04/21/17 14.0 4.00 4.90
PAY 170421C00015000 C 04/21/17 15.0 3.30 4.00
PAY 170421C00016000 C 04/21/17 16.0 2.90 3.20
PAY 170421C00017000 C 04/21/17 17.0 2.30 2.40
PAY 170421C00018000 C 04/21/17 18.0 1.60 1.75
PAY 170421C00019000 C 04/21/17 19.0 1.15 1.25
PAY 170421C00020000 C 04/21/17 20.0 0.70 0.85
PAY 170421C00021000 C 04/21/17 21.0 0.45 0.55
PAY 170421C00022000 C 04/21/17 22.0 0.25 0.40
PAY 170421C00023000 C 04/21/17 23.0 0.15 0.30
PAY 170421C00024000 C 04/21/17 24.0 0.05 0.25
PAY 170421C00025000 C 04/21/17 25.0 0.00 0.20
PAY 170421C00026000 C 04/21/17 26.0 0.00 0.25
PAY 170421C00027000 C 04/21/17 27.0 0.00 0.20
PAY 170421C00028000 C 04/21/17 28.0 0.00 0.25
PAY 170421C00029000 C 04/21/17 29.0 0.00 0.20
PAY 170421C00030000 C 04/21/17 30.0 0.00 0.20
PAY 170421C00031000 C 04/21/17 31.0 0.00 0.20
PAY 170421C00032000 C 04/21/17 32.0 0.00 0.05
PAY 170421P00009000 P 04/21/17 9.0 0.00 0.10
PAY 170421P00010000 P 04/21/17 10.0 0.00 0.10
PAY 170421P00011000 P 04/21/17 11.0 0.00 0.15
PAY 170421P00012000 P 04/21/17 12.0 0.05 0.20
PAY 170421P00013000 P 04/21/17 13.0 0.05 0.40
PAY 170421P00014000 P 04/21/17 14.0 0.05 0.50
PAY 170421P00015000 P 04/21/17 15.0 0.25 0.50
PAY 170421P00016000 P 04/21/17 16.0 0.40 0.55
PAY 170421P00017000 P 04/21/17 17.0 0.70 0.85
PAY 170421P00018000 P 04/21/17 18.0 1.05 1.25
PAY 170421P00019000 P 04/21/17 19.0 1.55 1.75
PAY 170421P00020000 P 04/21/17 20.0 2.10 2.40
PAY 170421P00021000 P 04/21/17 21.0 2.80 3.60
PAY 170421P00022000 P 04/21/17 22.0 3.70 4.20
PAY 170421P00023000 P 04/21/17 23.0 4.50 5.40
PAY 170421P00024000 P 04/21/17 24.0 5.50 6.20
PAY 170421P00025000 P 04/21/17 25.0 6.40 7.30
PAY 170421P00026000 P 04/21/17 26.0 5.60 8.30
PAY 170421P00027000 P 04/21/17 27.0 6.60 9.80
PAY 170421P00028000 P 04/21/17 28.0 7.60 11.30
PAY 170421P00029000 P 04/21/17 29.0 8.60 12.10
PAY 170421P00030000 P 04/21/17 30.0 9.60 12.60
PAY 170421P00031000 P 04/21/17 31.0 10.70 14.70
PAY 170421P00032000 P 04/21/17 32.0 13.30 14.10
PAY 170721C00008000 C 07/21/17 8.0 9.90 10.80
PAY 170721C00009000 C 07/21/17 9.0 7.40 9.80
PAY 170721C00010000 C 07/21/17 10.0 8.00 8.80
PAY 170721C00011000 C 07/21/17 11.0 5.50 9.50
PAY 170721C00012000 C 07/21/17 12.0 6.30 7.00
PAY 170721C00013000 C 07/21/17 13.0 5.60 6.10
PAY 170721C00014000 C 07/21/17 14.0 4.80 5.20
PAY 170721C00015000 C 07/21/17 15.0 4.00 4.40
PAY 170721C00016000 C 07/21/17 16.0 3.30 3.60
PAY 170721C00017000 C 07/21/17 17.0 2.80 2.95
PAY 170721C00018000 C 07/21/17 18.0 2.20 2.35
PAY 170721C00019000 C 07/21/17 19.0 1.70 1.85
PAY 170721C00020000 C 07/21/17 20.0 1.30 1.50
PAY 170721C00021000 C 07/21/17 21.0 0.95 1.15
PAY 170721C00022000 C 07/21/17 22.0 0.70 0.90
PAY 170721C00023000 C 07/21/17 23.0 0.50 0.65
PAY 170721C00024000 C 07/21/17 24.0 0.35 0.55
PAY 170721C00025000 C 07/21/17 25.0 0.25 0.40
PAY 170721C00026000 C 07/21/17 26.0 0.15 0.30
PAY 170721C00027000 C 07/21/17 27.0 0.10 0.35
PAY 170721C00028000 C 07/21/17 28.0 0.05 0.35
PAY 170721C00029000 C 07/21/17 29.0 0.00 0.35
PAY 170721C00030000 C 07/21/17 30.0 0.00 0.25
PAY 170721P00008000 P 07/21/17 8.0 0.00 0.15
PAY 170721P00009000 P 07/21/17 9.0 0.00 0.25
PAY 170721P00010000 P 07/21/17 10.0 0.00 0.20
PAY 170721P00011000 P 07/21/17 11.0 0.05 0.25
PAY 170721P00012000 P 07/21/17 12.0 0.10 0.30
PAY 170721P00013000 P 07/21/17 13.0 0.20 0.40
PAY 170721P00014000 P 07/21/17 14.0 0.35 0.55
PAY 170721P00015000 P 07/21/17 15.0 0.60 0.85
PAY 170721P00016000 P 07/21/17 16.0 0.85 0.95
PAY 170721P00017000 P 07/21/17 17.0 1.15 1.40
PAY 170721P00018000 P 07/21/17 18.0 1.60 1.85
PAY 170721P00019000 P 07/21/17 19.0 2.05 2.35
PAY 170721P00020000 P 07/21/17 20.0 2.70 2.95
PAY 170721P00021000 P 07/21/17 21.0 3.30 3.70
PAY 170721P00022000 P 07/21/17 22.0 4.10 4.40
PAY 170721P00023000 P 07/21/17 23.0 4.90 5.50
PAY 170721P00024000 P 07/21/17 24.0 5.60 6.10
PAY 170721P00025000 P 07/21/17 25.0 6.60 6.90
PAY 170721P00026000 P 07/21/17 26.0 7.40 7.90
PAY 170721P00027000 P 07/21/17 27.0 8.40 9.20
PAY 170721P00028000 P 07/21/17 28.0 9.40 10.20
PAY 170721P00029000 P 07/21/17 29.0 10.10 11.20
PAY 170721P00030000 P 07/21/17 30.0 11.40 12.00
PAY 180119C00008000 C 01/19/18 8.0 9.60 11.30
PAY 180119C00010000 C 01/19/18 10.0 7.90 9.10
PAY 180119C00013000 C 01/19/18 13.0 6.20 6.70
PAY 180119C00015000 C 01/19/18 15.0 4.70 5.10
PAY 180119C00018000 C 01/19/18 18.0 2.95 3.30
PAY 180119C00020000 C 01/19/18 20.0 2.10 2.40
PAY 180119C00023000 C 01/19/18 23.0 1.20 1.50
PAY 180119C00025000 C 01/19/18 25.0 0.80 1.15
PAY 180119C00027000 C 01/19/18 27.0 0.55 0.80
PAY 180119C00030000 C 01/19/18 30.0 0.30 0.60
PAY 180119C00032000 C 01/19/18 32.0 0.15 0.45
PAY 180119C00035000 C 01/19/18 35.0 0.05 0.45
PAY 180119C00037000 C 01/19/18 37.0 0.05 0.30
PAY 180119C00040000 C 01/19/18 40.0 0.00 0.25
PAY 180119C00045000 C 01/19/18 45.0 0.00 0.25
PAY 180119P00008000 P 01/19/18 8.0 0.10 0.25
PAY 180119P00010000 P 01/19/18 10.0 0.15 0.40
PAY 180119P00013000 P 01/19/18 13.0 0.60 0.90
PAY 180119P00015000 P 01/19/18 15.0 1.10 1.45
PAY 180119P00018000 P 01/19/18 18.0 2.30 2.65
PAY 180119P00020000 P 01/19/18 20.0 3.40 4.00
PAY 180119P00023000 P 01/19/18 23.0 5.40 6.00
PAY 180119P00025000 P 01/19/18 25.0 7.10 7.80
PAY 180119P00027000 P 01/19/18 27.0 8.80 9.20
PAY 180119P00030000 P 01/19/18 30.0 11.60 11.90
PAY 180119P00032000 P 01/19/18 32.0 12.80 14.20
PAY 180119P00035000 P 01/19/18 35.0 15.80 17.30
PAY 180119P00037000 P 01/19/18 37.0 17.70 19.70
PAY 180119P00040000 P 01/19/18 40.0 19.10 23.90
PAY 180119P00045000 P 01/19/18 45.0 25.60 27.40
PAY 190118C00003000 C 01/18/19 3.0 13.40 16.30
PAY 190118C00005000 C 01/18/19 5.0 11.30 15.00
PAY 190118C00008000 C 01/18/19 8.0 10.20 13.00
PAY 190118C00010000 C 01/18/19 10.0 8.60 9.70
PAY 190118C00013000 C 01/18/19 13.0 6.90 7.50
PAY 190118C00015000 C 01/18/19 15.0 5.70 6.20
PAY 190118C00017000 C 01/18/19 17.0 4.50 5.10
PAY 190118C00020000 C 01/18/19 20.0 3.20 3.90
PAY 190118C00022000 C 01/18/19 22.0 2.55 3.20
PAY 190118C00025000 C 01/18/19 25.0 1.80 2.40
PAY 190118C00027000 C 01/18/19 27.0 1.40 1.95
PAY 190118C00030000 C 01/18/19 30.0 1.00 1.60
PAY 190118C00035000 C 01/18/19 35.0 0.55 1.10
PAY 190118P00003000 P 01/18/19 3.0 0.00 0.10
PAY 190118P00005000 P 01/18/19 5.0 0.00 0.25
PAY 190118P00008000 P 01/18/19 8.0 0.20 0.55
PAY 190118P00010000 P 01/18/19 10.0 0.45 0.90
PAY 190118P00013000 P 01/18/19 13.0 1.15 1.60
PAY 190118P00015000 P 01/18/19 15.0 1.85 2.35
PAY 190118P00017000 P 01/18/19 17.0 2.65 3.40
PAY 190118P00020000 P 01/18/19 20.0 4.20 5.20
PAY 190118P00022000 P 01/18/19 22.0 5.50 6.60
PAY 190118P00025000 P 01/18/19 25.0 7.70 8.90
PAY 190118P00027000 P 01/18/19 27.0 9.40 10.10
PAY 190118P00030000 P 01/18/19 30.0 12.00 12.60
PAY 190118P00035000 P 01/18/19 35.0 16.60 17.50

OPRA data is delayed 15 minutes.