Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Verifone Systems Inc (PAY)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 140419C00013000 C 04/19/14 13.0 18.20 19.00
PAY 140419C00014000 C 04/19/14 14.0 17.10 18.00
PAY 140419C00015000 C 04/19/14 15.0 16.10 17.00
PAY 140419C00016000 C 04/19/14 16.0 15.10 16.00
PAY 140419C00017000 C 04/19/14 17.0 14.20 15.00
PAY 140419C00018000 C 04/19/14 18.0 13.10 14.00
PAY 140419C00019000 C 04/19/14 19.0 12.20 12.90
PAY 140419C00020000 C 04/19/14 20.0 11.20 11.90
PAY 140419C00021000 C 04/19/14 21.0 10.20 10.90
PAY 140419C00022000 C 04/19/14 22.0 9.20 9.90
PAY 140419C00023000 C 04/19/14 23.0 8.20 8.90
PAY 140419C00024000 C 04/19/14 24.0 7.20 7.90
PAY 140419C00025000 C 04/19/14 25.0 6.30 6.90
PAY 140419C00026000 C 04/19/14 26.0 5.20 5.90
PAY 140419C00027000 C 04/19/14 27.0 4.20 4.90
PAY 140419C00028000 C 04/19/14 28.0 3.10 3.90
PAY 140419C00029000 C 04/19/14 29.0 2.05 2.90
PAY 140419C00030000 C 04/19/14 30.0 1.20 1.95
PAY 140419C00031000 C 04/19/14 31.0 0.70 0.85
PAY 140419C00032000 C 04/19/14 32.0 0.20 0.30
PAY 140419C00033000 C 04/19/14 33.0 0.05 0.15
PAY 140419C00034000 C 04/19/14 34.0 0.00 0.10
PAY 140419C00035000 C 04/19/14 35.0 0.00 0.05
PAY 140419C00036000 C 04/19/14 36.0 0.00 0.05
PAY 140419C00037000 C 04/19/14 37.0 0.00 0.05
PAY 140419C00038000 C 04/19/14 38.0 0.00 0.05
PAY 140419C00039000 C 04/19/14 39.0 0.00 0.05
PAY 140419C00040000 C 04/19/14 40.0 0.00 0.05
PAY 140419C00041000 C 04/19/14 41.0 0.00 0.05
PAY 140419P00013000 P 04/19/14 13.0 0.00 0.05
PAY 140419P00014000 P 04/19/14 14.0 0.00 0.05
PAY 140419P00015000 P 04/19/14 15.0 0.00 0.05
PAY 140419P00016000 P 04/19/14 16.0 0.00 0.05
PAY 140419P00017000 P 04/19/14 17.0 0.00 0.05
PAY 140419P00018000 P 04/19/14 18.0 0.00 0.05
PAY 140419P00019000 P 04/19/14 19.0 0.00 0.05
PAY 140419P00020000 P 04/19/14 20.0 0.00 0.05
PAY 140419P00021000 P 04/19/14 21.0 0.00 0.05
PAY 140419P00022000 P 04/19/14 22.0 0.00 0.05
PAY 140419P00023000 P 04/19/14 23.0 0.00 0.05
PAY 140419P00024000 P 04/19/14 24.0 0.00 0.05
PAY 140419P00025000 P 04/19/14 25.0 0.00 0.05
PAY 140419P00026000 P 04/19/14 26.0 0.00 0.05
PAY 140419P00027000 P 04/19/14 27.0 0.00 0.05
PAY 140419P00028000 P 04/19/14 28.0 0.00 0.10
PAY 140419P00029000 P 04/19/14 29.0 0.00 0.15
PAY 140419P00030000 P 04/19/14 30.0 0.05 0.15
PAY 140419P00031000 P 04/19/14 31.0 0.25 0.30
PAY 140419P00032000 P 04/19/14 32.0 0.65 0.85
PAY 140419P00033000 P 04/19/14 33.0 1.25 1.70
PAY 140419P00034000 P 04/19/14 34.0 2.15 2.65
PAY 140419P00035000 P 04/19/14 35.0 3.10 3.70
PAY 140419P00036000 P 04/19/14 36.0 4.10 4.80
PAY 140419P00037000 P 04/19/14 37.0 5.10 5.80
PAY 140419P00038000 P 04/19/14 38.0 6.00 6.80
PAY 140419P00039000 P 04/19/14 39.0 7.10 7.80
PAY 140419P00040000 P 04/19/14 40.0 8.10 8.80
PAY 140419P00041000 P 04/19/14 41.0 9.10 9.80
PAY 140517C00026000 C 05/17/14 26.0 5.10 6.10
PAY 140517C00027000 C 05/17/14 27.0 4.10 5.20
PAY 140517C00028000 C 05/17/14 28.0 3.30 4.30
PAY 140517C00029000 C 05/17/14 29.0 2.80 3.20
PAY 140517C00030000 C 05/17/14 30.0 2.25 2.40
PAY 140517C00031000 C 05/17/14 31.0 1.65 1.75
PAY 140517C00032000 C 05/17/14 32.0 1.15 1.25
PAY 140517C00033000 C 05/17/14 33.0 0.80 0.85
PAY 140517C00034000 C 05/17/14 34.0 0.50 0.60
PAY 140517C00035000 C 05/17/14 35.0 0.35 0.50
PAY 140517C00036000 C 05/17/14 36.0 0.20 0.30
PAY 140517C00037000 C 05/17/14 37.0 0.05 0.25
PAY 140517C00038000 C 05/17/14 38.0 0.05 0.20
PAY 140517C00039000 C 05/17/14 39.0 0.00 0.15
PAY 140517C00040000 C 05/17/14 40.0 0.00 0.15
PAY 140517C00041000 C 05/17/14 41.0 0.00 0.15
PAY 140517C00042000 C 05/17/14 42.0 0.00 0.10
PAY 140517C00043000 C 05/17/14 43.0 0.00 0.10
PAY 140517P00026000 P 05/17/14 26.0 0.10 0.30
PAY 140517P00027000 P 05/17/14 27.0 0.20 0.40
PAY 140517P00028000 P 05/17/14 28.0 0.35 0.50
PAY 140517P00029000 P 05/17/14 29.0 0.50 0.65
PAY 140517P00030000 P 05/17/14 30.0 0.75 0.90
PAY 140517P00031000 P 05/17/14 31.0 1.10 1.25
PAY 140517P00032000 P 05/17/14 32.0 1.60 1.75
PAY 140517P00033000 P 05/17/14 33.0 2.15 2.40
PAY 140517P00034000 P 05/17/14 34.0 2.75 3.20
PAY 140517P00035000 P 05/17/14 35.0 3.50 4.20
PAY 140517P00036000 P 05/17/14 36.0 4.30 5.20
PAY 140517P00037000 P 05/17/14 37.0 5.20 6.10
PAY 140517P00038000 P 05/17/14 38.0 6.10 7.20
PAY 140517P00039000 P 05/17/14 39.0 7.10 8.10
PAY 140517P00040000 P 05/17/14 40.0 8.10 9.00
PAY 140517P00041000 P 05/17/14 41.0 9.10 10.00
PAY 140517P00042000 P 05/17/14 42.0 10.00 10.90
PAY 140517P00043000 P 05/17/14 43.0 11.00 11.90
PAY 140719C00014000 C 07/19/14 14.0 17.10 18.20
PAY 140719C00015000 C 07/19/14 15.0 15.90 17.20
PAY 140719C00016000 C 07/19/14 16.0 14.80 16.10
PAY 140719C00017000 C 07/19/14 17.0 13.80 15.10
PAY 140719C00018000 C 07/19/14 18.0 12.70 14.10
PAY 140719C00019000 C 07/19/14 19.0 12.10 13.10
PAY 140719C00020000 C 07/19/14 20.0 10.60 12.10
PAY 140719C00021000 C 07/19/14 21.0 10.10 11.20
PAY 140719C00022000 C 07/19/14 22.0 8.60 10.30
PAY 140719C00023000 C 07/19/14 23.0 7.60 9.30
PAY 140719C00024000 C 07/19/14 24.0 6.60 8.40
PAY 140719C00025000 C 07/19/14 25.0 5.80 7.70
PAY 140719C00026000 C 07/19/14 26.0 5.00 6.80
PAY 140719C00027000 C 07/19/14 27.0 4.30 6.00
PAY 140719C00028000 C 07/19/14 28.0 3.70 5.10
PAY 140719C00029000 C 07/19/14 29.0 4.00 4.30
PAY 140719C00030000 C 07/19/14 30.0 3.30 3.70
PAY 140719C00031000 C 07/19/14 31.0 2.85 3.00
PAY 140719C00032000 C 07/19/14 32.0 2.30 2.55
PAY 140719C00033000 C 07/19/14 33.0 1.85 2.10
PAY 140719C00034000 C 07/19/14 34.0 1.55 1.75
PAY 140719C00035000 C 07/19/14 35.0 1.20 1.40
PAY 140719C00036000 C 07/19/14 36.0 0.95 1.15
PAY 140719C00037000 C 07/19/14 37.0 0.75 0.90
PAY 140719C00038000 C 07/19/14 38.0 0.55 0.75
PAY 140719C00039000 C 07/19/14 39.0 0.40 0.60
PAY 140719C00040000 C 07/19/14 40.0 0.30 0.45
PAY 140719C00041000 C 07/19/14 41.0 0.20 0.40
PAY 140719C00042000 C 07/19/14 42.0 0.00 0.35
PAY 140719C00043000 C 07/19/14 43.0 0.05 0.30
PAY 140719C00044000 C 07/19/14 44.0 0.00 0.25
PAY 140719C00045000 C 07/19/14 45.0 0.00 0.25
PAY 140719C00046000 C 07/19/14 46.0 0.00 0.25
PAY 140719C00047000 C 07/19/14 47.0 0.00 0.25
PAY 140719C00048000 C 07/19/14 48.0 0.00 0.25
PAY 140719P00014000 P 07/19/14 14.0 0.00 0.10
PAY 140719P00015000 P 07/19/14 15.0 0.00 0.15
PAY 140719P00016000 P 07/19/14 16.0 0.00 0.15
PAY 140719P00017000 P 07/19/14 17.0 0.00 0.20
PAY 140719P00018000 P 07/19/14 18.0 0.00 0.20
PAY 140719P00019000 P 07/19/14 19.0 0.00 0.25
PAY 140719P00020000 P 07/19/14 20.0 0.00 0.25
PAY 140719P00021000 P 07/19/14 21.0 0.00 0.35
PAY 140719P00022000 P 07/19/14 22.0 0.05 0.40
PAY 140719P00023000 P 07/19/14 23.0 0.25 0.50
PAY 140719P00024000 P 07/19/14 24.0 0.30 0.60
PAY 140719P00025000 P 07/19/14 25.0 0.50 0.70
PAY 140719P00026000 P 07/19/14 26.0 0.65 0.90
PAY 140719P00027000 P 07/19/14 27.0 0.85 1.05
PAY 140719P00028000 P 07/19/14 28.0 1.10 1.30
PAY 140719P00029000 P 07/19/14 29.0 1.40 1.65
PAY 140719P00030000 P 07/19/14 30.0 1.80 2.00
PAY 140719P00031000 P 07/19/14 31.0 2.25 2.45
PAY 140719P00032000 P 07/19/14 32.0 2.75 2.95
PAY 140719P00033000 P 07/19/14 33.0 3.30 3.60
PAY 140719P00034000 P 07/19/14 34.0 3.90 4.20
PAY 140719P00035000 P 07/19/14 35.0 4.50 4.90
PAY 140719P00036000 P 07/19/14 36.0 5.10 5.90
PAY 140719P00037000 P 07/19/14 37.0 5.60 7.40
PAY 140719P00038000 P 07/19/14 38.0 6.60 8.30
PAY 140719P00039000 P 07/19/14 39.0 7.60 9.20
PAY 140719P00040000 P 07/19/14 40.0 8.40 10.20
PAY 140719P00041000 P 07/19/14 41.0 9.30 11.10
PAY 140719P00042000 P 07/19/14 42.0 10.20 11.90
PAY 140719P00043000 P 07/19/14 43.0 11.20 12.70
PAY 140719P00044000 P 07/19/14 44.0 12.20 13.60
PAY 140719P00045000 P 07/19/14 45.0 13.10 14.60
PAY 140719P00046000 P 07/19/14 46.0 14.10 15.40
PAY 140719P00047000 P 07/19/14 47.0 15.10 16.30
PAY 140719P00048000 P 07/19/14 48.0 16.00 17.20
PAY 141018C00015000 C 10/18/14 15.0 15.70 17.20
PAY 141018C00016000 C 10/18/14 16.0 14.70 16.20
PAY 141018C00018000 C 10/18/14 18.0 12.60 14.40
PAY 141018C00019000 C 10/18/14 19.0 11.60 13.40
PAY 141018C00020000 C 10/18/14 20.0 10.60 12.50
PAY 141018C00021000 C 10/18/14 21.0 9.70 11.60
PAY 141018C00022000 C 10/18/14 22.0 8.80 10.70
PAY 141018C00023000 C 10/18/14 23.0 8.00 10.00
PAY 141018C00024000 C 10/18/14 24.0 7.20 9.10
PAY 141018C00025000 C 10/18/14 25.0 6.50 8.10
PAY 141018C00026000 C 10/18/14 26.0 5.80 7.50
PAY 141018C00027000 C 10/18/14 27.0 5.10 6.80
PAY 141018C00028000 C 10/18/14 28.0 5.50 6.10
PAY 141018C00029000 C 10/18/14 29.0 4.70 5.30
PAY 141018C00030000 C 10/18/14 30.0 4.30 4.60
PAY 141018C00031000 C 10/18/14 31.0 3.70 4.20
PAY 141018C00032000 C 10/18/14 32.0 3.30 3.50
PAY 141018C00033000 C 10/18/14 33.0 2.85 3.10
PAY 141018C00034000 C 10/18/14 34.0 2.45 2.75
PAY 141018C00035000 C 10/18/14 35.0 2.10 2.35
PAY 141018C00036000 C 10/18/14 36.0 1.80 2.00
PAY 141018C00037000 C 10/18/14 37.0 1.55 1.80
PAY 141018C00038000 C 10/18/14 38.0 1.30 1.60
PAY 141018C00039000 C 10/18/14 39.0 1.05 1.35
PAY 141018C00040000 C 10/18/14 40.0 0.90 1.20
PAY 141018C00041000 C 10/18/14 41.0 0.70 0.95
PAY 141018C00042000 C 10/18/14 42.0 0.55 0.85
PAY 141018C00043000 C 10/18/14 43.0 0.45 0.70
PAY 141018C00044000 C 10/18/14 44.0 0.35 0.60
PAY 141018C00045000 C 10/18/14 45.0 0.30 0.55
PAY 141018C00046000 C 10/18/14 46.0 0.15 0.50
PAY 141018C00047000 C 10/18/14 47.0 0.10 0.45
PAY 141018C00048000 C 10/18/14 48.0 0.05 0.40
PAY 141018C00049000 C 10/18/14 49.0 0.05 0.40
PAY 141018C00050000 C 10/18/14 50.0 0.00 0.30
PAY 141018P00015000 P 10/18/14 15.0 0.00 0.30
PAY 141018P00016000 P 10/18/14 16.0 0.00 0.35
PAY 141018P00018000 P 10/18/14 18.0 0.05 0.40
PAY 141018P00019000 P 10/18/14 19.0 0.10 0.45
PAY 141018P00020000 P 10/18/14 20.0 0.15 0.55
PAY 141018P00021000 P 10/18/14 21.0 0.30 0.70
PAY 141018P00022000 P 10/18/14 22.0 0.50 0.85
PAY 141018P00023000 P 10/18/14 23.0 0.65 1.00
PAY 141018P00024000 P 10/18/14 24.0 0.85 1.15
PAY 141018P00025000 P 10/18/14 25.0 1.05 1.30
PAY 141018P00026000 P 10/18/14 26.0 1.30 1.60
PAY 141018P00027000 P 10/18/14 27.0 1.60 1.90
PAY 141018P00028000 P 10/18/14 28.0 1.90 2.20
PAY 141018P00029000 P 10/18/14 29.0 2.30 2.60
PAY 141018P00030000 P 10/18/14 30.0 2.65 2.95
PAY 141018P00031000 P 10/18/14 31.0 3.10 3.50
PAY 141018P00032000 P 10/18/14 32.0 3.60 4.00
PAY 141018P00033000 P 10/18/14 33.0 4.20 4.50
PAY 141018P00034000 P 10/18/14 34.0 4.80 5.10
PAY 141018P00035000 P 10/18/14 35.0 5.40 5.80
PAY 141018P00036000 P 10/18/14 36.0 6.00 6.50
PAY 141018P00037000 P 10/18/14 37.0 6.80 7.30
PAY 141018P00038000 P 10/18/14 38.0 7.50 8.20
PAY 141018P00039000 P 10/18/14 39.0 8.00 9.70
PAY 141018P00040000 P 10/18/14 40.0 8.90 10.60
PAY 141018P00041000 P 10/18/14 41.0 9.70 11.40
PAY 141018P00042000 P 10/18/14 42.0 10.60 12.30
PAY 141018P00043000 P 10/18/14 43.0 11.60 13.30
PAY 141018P00044000 P 10/18/14 44.0 12.50 14.40
PAY 141018P00045000 P 10/18/14 45.0 13.40 15.20
PAY 141018P00046000 P 10/18/14 46.0 14.30 16.00
PAY 141018P00047000 P 10/18/14 47.0 15.10 16.90
PAY 141018P00048000 P 10/18/14 48.0 16.20 17.80
PAY 141018P00049000 P 10/18/14 49.0 17.00 18.80
PAY 141018P00050000 P 10/18/14 50.0 18.00 19.60
PAY 150117C00003000 C 01/17/15 3.0 27.80 29.10
PAY 150117C00005000 C 01/17/15 5.0 25.80 27.00
PAY 150117C00008000 C 01/17/15 8.0 22.70 24.10
PAY 150117C00010000 C 01/17/15 10.0 20.70 22.10
PAY 150117C00013000 C 01/17/15 13.0 17.60 19.20
PAY 150117C00015000 C 01/17/15 15.0 15.60 17.30
PAY 150117C00018000 C 01/17/15 18.0 13.50 14.40
PAY 150117C00020000 C 01/17/15 20.0 10.80 12.70
PAY 150117C00023000 C 01/17/15 23.0 8.50 10.20
PAY 150117C00025000 C 01/17/15 25.0 7.10 8.70
PAY 150117C00028000 C 01/17/15 28.0 5.30 6.80
PAY 150117C00030000 C 01/17/15 30.0 4.90 5.50
PAY 150117C00032000 C 01/17/15 32.0 4.00 4.50
PAY 150117C00035000 C 01/17/15 35.0 2.80 3.20
PAY 150117C00037000 C 01/17/15 37.0 2.20 2.50
PAY 150117C00040000 C 01/17/15 40.0 1.45 1.80
PAY 150117C00042000 C 01/17/15 42.0 1.10 1.45
PAY 150117C00045000 C 01/17/15 45.0 0.70 1.00
PAY 150117C00047000 C 01/17/15 47.0 0.50 0.80
PAY 150117C00050000 C 01/17/15 50.0 0.30 0.60
PAY 150117P00003000 P 01/17/15 3.0 0.00 0.10
PAY 150117P00005000 P 01/17/15 5.0 0.00 0.10
PAY 150117P00008000 P 01/17/15 8.0 0.00 0.10
PAY 150117P00010000 P 01/17/15 10.0 0.00 0.15
PAY 150117P00013000 P 01/17/15 13.0 0.00 0.35
PAY 150117P00015000 P 01/17/15 15.0 0.00 0.40
PAY 150117P00018000 P 01/17/15 18.0 0.20 0.60
PAY 150117P00020000 P 01/17/15 20.0 0.40 0.85
PAY 150117P00023000 P 01/17/15 23.0 1.10 1.40
PAY 150117P00025000 P 01/17/15 25.0 1.55 1.90
PAY 150117P00028000 P 01/17/15 28.0 2.55 2.85
PAY 150117P00030000 P 01/17/15 30.0 3.40 3.80
PAY 150117P00032000 P 01/17/15 32.0 4.40 4.80
PAY 150117P00035000 P 01/17/15 35.0 6.10 6.60
PAY 150117P00037000 P 01/17/15 37.0 7.40 8.00
PAY 150117P00040000 P 01/17/15 40.0 9.20 11.10
PAY 150117P00042000 P 01/17/15 42.0 11.00 12.80
PAY 150117P00045000 P 01/17/15 45.0 13.60 15.40
PAY 150117P00047000 P 01/17/15 47.0 15.60 17.50
PAY 150117P00050000 P 01/17/15 50.0 18.40 20.00
PAY 160115C00013000 C 01/15/16 13.0 17.60 19.90
PAY 160115C00015000 C 01/15/16 15.0 15.90 18.20
PAY 160115C00018000 C 01/15/16 18.0 13.10 16.00
PAY 160115C00020000 C 01/15/16 20.0 11.60 14.40
PAY 160115C00022000 C 01/15/16 22.0 10.20 13.00
PAY 160115C00025000 C 01/15/16 25.0 8.20 11.30
PAY 160115C00027000 C 01/15/16 27.0 7.10 9.60
PAY 160115C00030000 C 01/15/16 30.0 5.70 8.00
PAY 160115C00032000 C 01/15/16 32.0 5.90 7.10
PAY 160115C00035000 C 01/15/16 35.0 4.40 5.90
PAY 160115C00040000 C 01/15/16 40.0 2.90 4.30
PAY 160115C00045000 C 01/15/16 45.0 1.70 3.30
PAY 160115C00050000 C 01/15/16 50.0 1.30 2.15
PAY 160115P00013000 P 01/15/16 13.0 0.10 0.85
PAY 160115P00015000 P 01/15/16 15.0 0.30 1.05
PAY 160115P00018000 P 01/15/16 18.0 1.05 1.65
PAY 160115P00020000 P 01/15/16 20.0 1.35 2.50
PAY 160115P00022000 P 01/15/16 22.0 2.00 2.95
PAY 160115P00025000 P 01/15/16 25.0 3.00 4.10
PAY 160115P00027000 P 01/15/16 27.0 3.50 5.20
PAY 160115P00030000 P 01/15/16 30.0 4.50 6.40
PAY 160115P00032000 P 01/15/16 32.0 6.20 8.10
PAY 160115P00035000 P 01/15/16 35.0 7.10 9.60
PAY 160115P00040000 P 01/15/16 40.0 10.80 13.60
PAY 160115P00045000 P 01/15/16 45.0 14.90 17.30
PAY 160115P00050000 P 01/15/16 50.0 19.10 22.00

OPRA data is delayed 15 minutes.