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 (2015-12-18)Premium Content

Verifone Systems Inc (PAY)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 160219C00015000 C 02/19/16 15.0 6.70 8.10
PAY 160219C00016000 C 02/19/16 16.0 5.70 7.10
PAY 160219C00017000 C 02/19/16 17.0 4.70 6.10
PAY 160219C00018000 C 02/19/16 18.0 3.70 5.10
PAY 160219C00019000 C 02/19/16 19.0 2.85 4.00
PAY 160219C00020000 C 02/19/16 20.0 2.00 2.75
PAY 160219C00021000 C 02/19/16 21.0 1.25 1.75
PAY 160219C00022000 C 02/19/16 22.0 0.70 0.80
PAY 160219C00023000 C 02/19/16 23.0 0.25 0.40
PAY 160219C00024000 C 02/19/16 24.0 0.10 0.20
PAY 160219C00025000 C 02/19/16 25.0 0.05 0.15
PAY 160219C00026000 C 02/19/16 26.0 0.00 0.15
PAY 160219C00027000 C 02/19/16 27.0 0.00 0.15
PAY 160219C00028000 C 02/19/16 28.0 0.00 0.15
PAY 160219C00029000 C 02/19/16 29.0 0.00 0.10
PAY 160219C00030000 C 02/19/16 30.0 0.00 0.10
PAY 160219C00031000 C 02/19/16 31.0 0.00 0.05
PAY 160219C00032000 C 02/19/16 32.0 0.00 0.10
PAY 160219C00033000 C 02/19/16 33.0 0.00 0.10
PAY 160219C00034000 C 02/19/16 34.0 0.00 0.10
PAY 160219C00035000 C 02/19/16 35.0 0.00 0.10
PAY 160219C00036000 C 02/19/16 36.0 0.00 0.10
PAY 160219P00015000 P 02/19/16 15.0 0.00 0.15
PAY 160219P00016000 P 02/19/16 16.0 0.00 0.15
PAY 160219P00017000 P 02/19/16 17.0 0.00 0.15
PAY 160219P00018000 P 02/19/16 18.0 0.00 0.15
PAY 160219P00019000 P 02/19/16 19.0 0.00 0.15
PAY 160219P00020000 P 02/19/16 20.0 0.10 0.25
PAY 160219P00021000 P 02/19/16 21.0 0.30 0.45
PAY 160219P00022000 P 02/19/16 22.0 0.65 0.85
PAY 160219P00023000 P 02/19/16 23.0 1.20 1.45
PAY 160219P00024000 P 02/19/16 24.0 1.35 2.30
PAY 160219P00025000 P 02/19/16 25.0 2.15 3.30
PAY 160219P00026000 P 02/19/16 26.0 3.00 4.30
PAY 160219P00027000 P 02/19/16 27.0 4.00 5.30
PAY 160219P00028000 P 02/19/16 28.0 4.90 6.40
PAY 160219P00029000 P 02/19/16 29.0 5.90 7.40
PAY 160219P00030000 P 02/19/16 30.0 6.90 8.40
PAY 160219P00031000 P 02/19/16 31.0 7.30 9.90
PAY 160219P00032000 P 02/19/16 32.0 8.30 10.90
PAY 160219P00033000 P 02/19/16 33.0 9.30 11.90
PAY 160219P00034000 P 02/19/16 34.0 10.90 12.50
PAY 160219P00035000 P 02/19/16 35.0 11.30 14.00
PAY 160219P00036000 P 02/19/16 36.0 12.90 14.60
PAY 160318C00015000 C 03/18/16 15.0 6.70 8.20
PAY 160318C00016000 C 03/18/16 16.0 5.80 7.20
PAY 160318C00017000 C 03/18/16 17.0 5.00 6.20
PAY 160318C00018000 C 03/18/16 18.0 4.10 5.30
PAY 160318C00019000 C 03/18/16 19.0 3.30 4.40
PAY 160318C00020000 C 03/18/16 20.0 2.55 2.90
PAY 160318C00021000 C 03/18/16 21.0 1.90 2.10
PAY 160318C00022000 C 03/18/16 22.0 1.35 1.45
PAY 160318C00023000 C 03/18/16 23.0 0.90 1.05
PAY 160318C00024000 C 03/18/16 24.0 0.55 0.70
PAY 160318C00025000 C 03/18/16 25.0 0.35 0.40
PAY 160318C00026000 C 03/18/16 26.0 0.15 0.30
PAY 160318C00027000 C 03/18/16 27.0 0.10 0.20
PAY 160318C00028000 C 03/18/16 28.0 0.05 0.15
PAY 160318C00029000 C 03/18/16 29.0 0.00 0.15
PAY 160318C00030000 C 03/18/16 30.0 0.00 0.15
PAY 160318C00031000 C 03/18/16 31.0 0.00 0.15
PAY 160318C00032000 C 03/18/16 32.0 0.00 0.15
PAY 160318C00033000 C 03/18/16 33.0 0.00 0.15
PAY 160318P00015000 P 03/18/16 15.0 0.00 0.15
PAY 160318P00016000 P 03/18/16 16.0 0.05 0.15
PAY 160318P00017000 P 03/18/16 17.0 0.15 0.20
PAY 160318P00018000 P 03/18/16 18.0 0.20 0.35
PAY 160318P00019000 P 03/18/16 19.0 0.35 0.45
PAY 160318P00020000 P 03/18/16 20.0 0.60 0.70
PAY 160318P00021000 P 03/18/16 21.0 0.90 1.05
PAY 160318P00022000 P 03/18/16 22.0 1.35 1.50
PAY 160318P00023000 P 03/18/16 23.0 1.85 2.05
PAY 160318P00024000 P 03/18/16 24.0 2.45 2.75
PAY 160318P00025000 P 03/18/16 25.0 2.50 3.60
PAY 160318P00026000 P 03/18/16 26.0 3.30 4.40
PAY 160318P00027000 P 03/18/16 27.0 4.20 5.30
PAY 160318P00028000 P 03/18/16 28.0 5.10 6.40
PAY 160318P00029000 P 03/18/16 29.0 6.00 7.30
PAY 160318P00030000 P 03/18/16 30.0 6.90 8.40
PAY 160318P00031000 P 03/18/16 31.0 7.90 9.40
PAY 160318P00032000 P 03/18/16 32.0 8.90 11.00
PAY 160318P00033000 P 03/18/16 33.0 9.90 11.60
PAY 160415C00015000 C 04/15/16 15.0 6.90 8.20
PAY 160415C00016000 C 04/15/16 16.0 6.00 7.30
PAY 160415C00017000 C 04/15/16 17.0 5.10 6.30
PAY 160415C00018000 C 04/15/16 18.0 4.30 5.40
PAY 160415C00019000 C 04/15/16 19.0 3.50 4.50
PAY 160415C00020000 C 04/15/16 20.0 2.80 3.10
PAY 160415C00021000 C 04/15/16 21.0 2.15 2.35
PAY 160415C00022000 C 04/15/16 22.0 1.65 1.80
PAY 160415C00023000 C 04/15/16 23.0 1.15 1.30
PAY 160415C00024000 C 04/15/16 24.0 0.80 0.95
PAY 160415C00025000 C 04/15/16 25.0 0.55 0.65
PAY 160415C00026000 C 04/15/16 26.0 0.35 0.45
PAY 160415C00027000 C 04/15/16 27.0 0.15 0.50
PAY 160415C00028000 C 04/15/16 28.0 0.05 0.35
PAY 160415C00029000 C 04/15/16 29.0 0.05 0.50
PAY 160415C00030000 C 04/15/16 30.0 0.05 0.50
PAY 160415C00031000 C 04/15/16 31.0 0.00 0.40
PAY 160415C00032000 C 04/15/16 32.0 0.00 0.35
PAY 160415C00033000 C 04/15/16 33.0 0.00 0.25
PAY 160415C00034000 C 04/15/16 34.0 0.00 0.25
PAY 160415C00035000 C 04/15/16 35.0 0.00 0.20
PAY 160415C00036000 C 04/15/16 36.0 0.00 0.20
PAY 160415C00037000 C 04/15/16 37.0 0.00 0.15
PAY 160415C00038000 C 04/15/16 38.0 0.00 0.15
PAY 160415C00039000 C 04/15/16 39.0 0.00 0.15
PAY 160415C00040000 C 04/15/16 40.0 0.00 0.15
PAY 160415C00041000 C 04/15/16 41.0 0.00 0.10
PAY 160415C00042000 C 04/15/16 42.0 0.00 0.10
PAY 160415C00043000 C 04/15/16 43.0 0.00 0.10
PAY 160415C00044000 C 04/15/16 44.0 0.00 0.10
PAY 160415C00045000 C 04/15/16 45.0 0.00 0.10
PAY 160415C00046000 C 04/15/16 46.0 0.00 0.10
PAY 160415P00015000 P 04/15/16 15.0 0.00 0.50
PAY 160415P00016000 P 04/15/16 16.0 0.05 0.50
PAY 160415P00017000 P 04/15/16 17.0 0.10 0.50
PAY 160415P00018000 P 04/15/16 18.0 0.30 0.50
PAY 160415P00019000 P 04/15/16 19.0 0.55 0.70
PAY 160415P00020000 P 04/15/16 20.0 0.80 0.95
PAY 160415P00021000 P 04/15/16 21.0 1.20 1.30
PAY 160415P00022000 P 04/15/16 22.0 1.60 1.75
PAY 160415P00023000 P 04/15/16 23.0 2.10 2.30
PAY 160415P00024000 P 04/15/16 24.0 2.70 3.00
PAY 160415P00025000 P 04/15/16 25.0 3.10 3.70
PAY 160415P00026000 P 04/15/16 26.0 3.50 4.60
PAY 160415P00027000 P 04/15/16 27.0 4.30 5.40
PAY 160415P00028000 P 04/15/16 28.0 5.10 6.40
PAY 160415P00029000 P 04/15/16 29.0 6.10 7.40
PAY 160415P00030000 P 04/15/16 30.0 7.00 8.40
PAY 160415P00031000 P 04/15/16 31.0 8.00 9.30
PAY 160415P00032000 P 04/15/16 32.0 8.90 10.80
PAY 160415P00033000 P 04/15/16 33.0 9.90 11.80
PAY 160415P00034000 P 04/15/16 34.0 10.30 12.90
PAY 160415P00035000 P 04/15/16 35.0 11.30 13.90
PAY 160415P00036000 P 04/15/16 36.0 12.60 14.90
PAY 160415P00037000 P 04/15/16 37.0 13.60 15.90
PAY 160415P00038000 P 04/15/16 38.0 14.60 16.50
PAY 160415P00039000 P 04/15/16 39.0 15.60 17.50
PAY 160415P00040000 P 04/15/16 40.0 16.30 18.50
PAY 160415P00041000 P 04/15/16 41.0 17.30 19.60
PAY 160415P00042000 P 04/15/16 42.0 18.30 21.10
PAY 160415P00043000 P 04/15/16 43.0 19.30 22.10
PAY 160415P00044000 P 04/15/16 44.0 20.30 22.60
PAY 160415P00045000 P 04/15/16 45.0 21.30 24.10
PAY 160415P00046000 P 04/15/16 46.0 22.60 24.60
PAY 160715C00013000 C 07/15/16 13.0 8.70 10.50
PAY 160715C00014000 C 07/15/16 14.0 7.40 9.40
PAY 160715C00015000 C 07/15/16 15.0 7.20 8.50
PAY 160715C00016000 C 07/15/16 16.0 6.30 7.60
PAY 160715C00017000 C 07/15/16 17.0 5.50 6.70
PAY 160715C00018000 C 07/15/16 18.0 4.70 5.90
PAY 160715C00019000 C 07/15/16 19.0 4.00 4.40
PAY 160715C00020000 C 07/15/16 20.0 3.30 3.70
PAY 160715C00021000 C 07/15/16 21.0 2.75 3.20
PAY 160715C00022000 C 07/15/16 22.0 2.20 2.60
PAY 160715C00023000 C 07/15/16 23.0 1.80 2.15
PAY 160715C00024000 C 07/15/16 24.0 1.40 1.80
PAY 160715C00025000 C 07/15/16 25.0 1.00 1.45
PAY 160715C00026000 C 07/15/16 26.0 0.80 1.05
PAY 160715C00027000 C 07/15/16 27.0 0.50 0.95
PAY 160715C00028000 C 07/15/16 28.0 0.35 0.80
PAY 160715C00029000 C 07/15/16 29.0 0.35 0.70
PAY 160715C00030000 C 07/15/16 30.0 0.10 0.60
PAY 160715C00031000 C 07/15/16 31.0 0.10 0.50
PAY 160715C00032000 C 07/15/16 32.0 0.00 0.50
PAY 160715C00033000 C 07/15/16 33.0 0.00 0.50
PAY 160715C00034000 C 07/15/16 34.0 0.00 0.50
PAY 160715C00035000 C 07/15/16 35.0 0.00 0.50
PAY 160715C00036000 C 07/15/16 36.0 0.00 0.45
PAY 160715C00037000 C 07/15/16 37.0 0.00 0.40
PAY 160715C00038000 C 07/15/16 38.0 0.00 0.35
PAY 160715C00039000 C 07/15/16 39.0 0.00 0.30
PAY 160715C00040000 C 07/15/16 40.0 0.00 0.25
PAY 160715C00041000 C 07/15/16 41.0 0.00 0.25
PAY 160715C00042000 C 07/15/16 42.0 0.00 0.20
PAY 160715P00013000 P 07/15/16 13.0 0.00 0.50
PAY 160715P00014000 P 07/15/16 14.0 0.05 0.50
PAY 160715P00015000 P 07/15/16 15.0 0.10 0.55
PAY 160715P00016000 P 07/15/16 16.0 0.20 0.65
PAY 160715P00017000 P 07/15/16 17.0 0.45 0.80
PAY 160715P00018000 P 07/15/16 18.0 0.80 0.95
PAY 160715P00019000 P 07/15/16 19.0 0.90 1.20
PAY 160715P00020000 P 07/15/16 20.0 1.20 1.55
PAY 160715P00021000 P 07/15/16 21.0 1.55 1.95
PAY 160715P00022000 P 07/15/16 22.0 2.00 2.40
PAY 160715P00023000 P 07/15/16 23.0 2.55 2.90
PAY 160715P00024000 P 07/15/16 24.0 3.20 3.60
PAY 160715P00025000 P 07/15/16 25.0 3.80 4.30
PAY 160715P00026000 P 07/15/16 26.0 4.50 5.00
PAY 160715P00027000 P 07/15/16 27.0 4.70 5.80
PAY 160715P00028000 P 07/15/16 28.0 5.40 6.70
PAY 160715P00029000 P 07/15/16 29.0 6.30 7.60
PAY 160715P00030000 P 07/15/16 30.0 7.10 8.50
PAY 160715P00031000 P 07/15/16 31.0 8.10 9.40
PAY 160715P00032000 P 07/15/16 32.0 9.00 10.40
PAY 160715P00033000 P 07/15/16 33.0 10.00 11.80
PAY 160715P00034000 P 07/15/16 34.0 10.80 12.50
PAY 160715P00035000 P 07/15/16 35.0 11.80 13.80
PAY 160715P00036000 P 07/15/16 36.0 12.50 14.60
PAY 160715P00037000 P 07/15/16 37.0 13.50 15.60
PAY 160715P00038000 P 07/15/16 38.0 14.00 17.80
PAY 160715P00039000 P 07/15/16 39.0 14.80 19.10
PAY 160715P00040000 P 07/15/16 40.0 15.80 20.10
PAY 160715P00041000 P 07/15/16 41.0 16.80 20.80
PAY 160715P00042000 P 07/15/16 42.0 18.60 20.60
PAY 170120C00013000 C 01/20/17 13.0 9.10 11.00
PAY 170120C00015000 C 01/20/17 15.0 7.70 9.10
PAY 170120C00018000 C 01/20/17 18.0 5.40 6.90
PAY 170120C00020000 C 01/20/17 20.0 4.20 4.60
PAY 170120C00023000 C 01/20/17 23.0 2.75 3.00
PAY 170120C00025000 C 01/20/17 25.0 1.90 2.25
PAY 170120C00028000 C 01/20/17 28.0 1.15 1.45
PAY 170120C00030000 C 01/20/17 30.0 0.70 1.05
PAY 170120C00033000 C 01/20/17 33.0 0.20 1.00
PAY 170120C00035000 C 01/20/17 35.0 0.30 0.75
PAY 170120C00037000 C 01/20/17 37.0 0.05 1.00
PAY 170120C00040000 C 01/20/17 40.0 0.15 0.50
PAY 170120C00042000 C 01/20/17 42.0 0.05 0.50
PAY 170120C00045000 C 01/20/17 45.0 0.00 0.45
PAY 170120C00047000 C 01/20/17 47.0 0.00 0.40
PAY 170120C00050000 C 01/20/17 50.0 0.05 0.30
PAY 170120C00055000 C 01/20/17 55.0 0.00 0.20
PAY 170120P00013000 P 01/20/17 13.0 0.10 1.00
PAY 170120P00015000 P 01/20/17 15.0 0.35 0.95
PAY 170120P00018000 P 01/20/17 18.0 1.30 1.60
PAY 170120P00020000 P 01/20/17 20.0 1.95 2.35
PAY 170120P00023000 P 01/20/17 23.0 3.30 3.80
PAY 170120P00025000 P 01/20/17 25.0 4.60 5.00
PAY 170120P00028000 P 01/20/17 28.0 6.70 7.30
PAY 170120P00030000 P 01/20/17 30.0 7.40 8.90
PAY 170120P00033000 P 01/20/17 33.0 10.00 11.60
PAY 170120P00035000 P 01/20/17 35.0 11.80 13.50
PAY 170120P00037000 P 01/20/17 37.0 13.90 15.70
PAY 170120P00040000 P 01/20/17 40.0 16.60 19.00
PAY 170120P00042000 P 01/20/17 42.0 18.50 20.50
PAY 170120P00045000 P 01/20/17 45.0 21.50 23.60
PAY 170120P00047000 P 01/20/17 47.0 22.90 26.30
PAY 170120P00050000 P 01/20/17 50.0 25.50 28.50
PAY 170120P00055000 P 01/20/17 55.0 31.50 33.60
PAY 180119C00013000 C 01/19/18 13.0 9.90 11.60
PAY 180119C00015000 C 01/19/18 15.0 8.40 10.10
PAY 180119C00018000 C 01/19/18 18.0 6.50 7.10
PAY 180119C00020000 C 01/19/18 20.0 5.30 5.90
PAY 180119C00023000 C 01/19/18 23.0 3.70 4.40
PAY 180119C00025000 C 01/19/18 25.0 2.90 3.60
PAY 180119C00027000 C 01/19/18 27.0 2.20 2.95
PAY 180119C00030000 C 01/19/18 30.0 1.70 2.20
PAY 180119C00032000 C 01/19/18 32.0 1.35 1.80
PAY 180119C00035000 C 01/19/18 35.0 0.90 1.35
PAY 180119C00037000 C 01/19/18 37.0 0.70 1.20
PAY 180119C00040000 C 01/19/18 40.0 0.20 1.15
PAY 180119C00045000 C 01/19/18 45.0 0.00 3.40
PAY 180119P00013000 P 01/19/18 13.0 0.30 1.20
PAY 180119P00015000 P 01/19/18 15.0 1.05 1.55
PAY 180119P00018000 P 01/19/18 18.0 1.90 2.55
PAY 180119P00020000 P 01/19/18 20.0 2.65 3.40
PAY 180119P00023000 P 01/19/18 23.0 3.70 4.90
PAY 180119P00025000 P 01/19/18 25.0 4.80 6.10
PAY 180119P00027000 P 01/19/18 27.0 6.70 7.50
PAY 180119P00030000 P 01/19/18 30.0 9.00 9.80
PAY 180119P00032000 P 01/19/18 32.0 10.20 11.40
PAY 180119P00035000 P 01/19/18 35.0 11.80 14.40
PAY 180119P00037000 P 01/19/18 37.0 13.60 16.20
PAY 180119P00040000 P 01/19/18 40.0 16.70 18.90
PAY 180119P00045000 P 01/19/18 45.0 21.00 25.30

OPRA data is delayed 15 minutes.