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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 170317C00009000 C 03/17/17 9.0 9.60 13.10
PAY 170317C00010000 C 03/17/17 10.0 8.70 11.90
PAY 170317C00011000 C 03/17/17 11.0 7.60 11.10
PAY 170317C00012000 C 03/17/17 12.0 6.80 9.90
PAY 170317C00013000 C 03/17/17 13.0 6.60 8.50
PAY 170317C00014000 C 03/17/17 14.0 5.80 7.20
PAY 170317C00015000 C 03/17/17 15.0 5.00 5.90
PAY 170317C00016000 C 03/17/17 16.0 4.00 5.00
PAY 170317C00017000 C 03/17/17 17.0 3.30 4.00
PAY 170317C00018000 C 03/17/17 18.0 2.85 3.10
PAY 170317C00019000 C 03/17/17 19.0 2.00 2.20
PAY 170317C00020000 C 03/17/17 20.0 1.35 1.45
PAY 170317C00021000 C 03/17/17 21.0 0.80 0.90
PAY 170317C00022000 C 03/17/17 22.0 0.40 0.55
PAY 170317C00023000 C 03/17/17 23.0 0.20 0.30
PAY 170317C00024000 C 03/17/17 24.0 0.10 0.15
PAY 170317C00025000 C 03/17/17 25.0 0.00 0.10
PAY 170317C00026000 C 03/17/17 26.0 0.00 0.05
PAY 170317C00027000 C 03/17/17 27.0 0.00 0.05
PAY 170317P00009000 P 03/17/17 9.0 0.00 0.05
PAY 170317P00010000 P 03/17/17 10.0 0.00 0.05
PAY 170317P00011000 P 03/17/17 11.0 0.00 0.05
PAY 170317P00012000 P 03/17/17 12.0 0.00 0.05
PAY 170317P00013000 P 03/17/17 13.0 0.00 0.05
PAY 170317P00014000 P 03/17/17 14.0 0.00 0.05
PAY 170317P00015000 P 03/17/17 15.0 0.00 0.10
PAY 170317P00016000 P 03/17/17 16.0 0.00 0.10
PAY 170317P00017000 P 03/17/17 17.0 0.05 0.15
PAY 170317P00018000 P 03/17/17 18.0 0.10 0.25
PAY 170317P00019000 P 03/17/17 19.0 0.25 0.35
PAY 170317P00020000 P 03/17/17 20.0 0.55 0.65
PAY 170317P00021000 P 03/17/17 21.0 0.95 1.15
PAY 170317P00022000 P 03/17/17 22.0 1.60 1.80
PAY 170317P00023000 P 03/17/17 23.0 2.35 2.95
PAY 170317P00024000 P 03/17/17 24.0 3.20 3.90
PAY 170317P00025000 P 03/17/17 25.0 3.70 5.10
PAY 170317P00026000 P 03/17/17 26.0 4.90 6.10
PAY 170317P00027000 P 03/17/17 27.0 5.80 7.00
PAY 170421C00009000 C 04/21/17 9.0 10.20 13.10
PAY 170421C00010000 C 04/21/17 10.0 8.70 12.70
PAY 170421C00011000 C 04/21/17 11.0 7.70 11.50
PAY 170421C00012000 C 04/21/17 12.0 7.90 9.00
PAY 170421C00013000 C 04/21/17 13.0 6.80 8.10
PAY 170421C00014000 C 04/21/17 14.0 6.00 7.00
PAY 170421C00015000 C 04/21/17 15.0 4.70 6.00
PAY 170421C00016000 C 04/21/17 16.0 4.30 5.10
PAY 170421C00017000 C 04/21/17 17.0 3.80 4.10
PAY 170421C00018000 C 04/21/17 18.0 2.90 3.20
PAY 170421C00019000 C 04/21/17 19.0 2.15 2.35
PAY 170421C00020000 C 04/21/17 20.0 1.55 1.65
PAY 170421C00021000 C 04/21/17 21.0 1.05 1.15
PAY 170421C00022000 C 04/21/17 22.0 0.65 0.70
PAY 170421C00023000 C 04/21/17 23.0 0.35 0.45
PAY 170421C00024000 C 04/21/17 24.0 0.15 0.30
PAY 170421C00025000 C 04/21/17 25.0 0.10 0.20
PAY 170421C00026000 C 04/21/17 26.0 0.00 0.15
PAY 170421C00027000 C 04/21/17 27.0 0.00 0.10
PAY 170421C00028000 C 04/21/17 28.0 0.00 0.05
PAY 170421C00029000 C 04/21/17 29.0 0.00 0.05
PAY 170421C00030000 C 04/21/17 30.0 0.00 0.05
PAY 170421C00031000 C 04/21/17 31.0 0.00 0.05
PAY 170421C00032000 C 04/21/17 32.0 0.00 0.05
PAY 170421P00009000 P 04/21/17 9.0 0.00 0.05
PAY 170421P00010000 P 04/21/17 10.0 0.00 0.05
PAY 170421P00011000 P 04/21/17 11.0 0.00 0.05
PAY 170421P00012000 P 04/21/17 12.0 0.00 0.05
PAY 170421P00013000 P 04/21/17 13.0 0.00 0.05
PAY 170421P00014000 P 04/21/17 14.0 0.00 0.05
PAY 170421P00015000 P 04/21/17 15.0 0.00 0.10
PAY 170421P00016000 P 04/21/17 16.0 0.05 0.15
PAY 170421P00017000 P 04/21/17 17.0 0.10 0.20
PAY 170421P00018000 P 04/21/17 18.0 0.20 0.30
PAY 170421P00019000 P 04/21/17 19.0 0.40 0.55
PAY 170421P00020000 P 04/21/17 20.0 0.70 0.85
PAY 170421P00021000 P 04/21/17 21.0 1.15 1.35
PAY 170421P00022000 P 04/21/17 22.0 1.75 2.00
PAY 170421P00023000 P 04/21/17 23.0 2.45 3.20
PAY 170421P00024000 P 04/21/17 24.0 3.30 3.60
PAY 170421P00025000 P 04/21/17 25.0 4.00 4.90
PAY 170421P00026000 P 04/21/17 26.0 4.80 6.50
PAY 170421P00027000 P 04/21/17 27.0 5.90 7.10
PAY 170421P00028000 P 04/21/17 28.0 6.70 8.30
PAY 170421P00029000 P 04/21/17 29.0 7.90 9.80
PAY 170421P00030000 P 04/21/17 30.0 9.00 11.40
PAY 170421P00031000 P 04/21/17 31.0 9.00 12.30
PAY 170421P00032000 P 04/21/17 32.0 10.10 13.20
PAY 170721C00008000 C 07/21/17 8.0 11.30 14.10
PAY 170721C00009000 C 07/21/17 9.0 10.70 13.00
PAY 170721C00010000 C 07/21/17 10.0 9.60 12.00
PAY 170721C00011000 C 07/21/17 11.0 8.80 11.10
PAY 170721C00012000 C 07/21/17 12.0 8.00 9.10
PAY 170721C00013000 C 07/21/17 13.0 7.10 8.20
PAY 170721C00014000 C 07/21/17 14.0 6.10 7.10
PAY 170721C00015000 C 07/21/17 15.0 5.30 6.30
PAY 170721C00016000 C 07/21/17 16.0 5.00 5.30
PAY 170721C00017000 C 07/21/17 17.0 4.10 4.40
PAY 170721C00018000 C 07/21/17 18.0 3.40 3.70
PAY 170721C00019000 C 07/21/17 19.0 2.75 2.95
PAY 170721C00020000 C 07/21/17 20.0 2.15 2.30
PAY 170721C00021000 C 07/21/17 21.0 1.60 1.80
PAY 170721C00022000 C 07/21/17 22.0 1.20 1.35
PAY 170721C00023000 C 07/21/17 23.0 0.85 1.05
PAY 170721C00024000 C 07/21/17 24.0 0.60 0.75
PAY 170721C00025000 C 07/21/17 25.0 0.40 0.60
PAY 170721C00026000 C 07/21/17 26.0 0.25 0.45
PAY 170721C00027000 C 07/21/17 27.0 0.15 0.35
PAY 170721C00028000 C 07/21/17 28.0 0.10 0.25
PAY 170721C00029000 C 07/21/17 29.0 0.05 0.20
PAY 170721C00030000 C 07/21/17 30.0 0.00 0.15
PAY 170721P00008000 P 07/21/17 8.0 0.00 0.05
PAY 170721P00009000 P 07/21/17 9.0 0.00 0.10
PAY 170721P00010000 P 07/21/17 10.0 0.00 0.10
PAY 170721P00011000 P 07/21/17 11.0 0.00 0.10
PAY 170721P00012000 P 07/21/17 12.0 0.00 0.15
PAY 170721P00013000 P 07/21/17 13.0 0.05 0.15
PAY 170721P00014000 P 07/21/17 14.0 0.10 0.20
PAY 170721P00015000 P 07/21/17 15.0 0.15 0.25
PAY 170721P00016000 P 07/21/17 16.0 0.25 0.35
PAY 170721P00017000 P 07/21/17 17.0 0.40 0.55
PAY 170721P00018000 P 07/21/17 18.0 0.65 0.80
PAY 170721P00019000 P 07/21/17 19.0 0.95 1.05
PAY 170721P00020000 P 07/21/17 20.0 1.30 1.45
PAY 170721P00021000 P 07/21/17 21.0 1.75 1.95
PAY 170721P00022000 P 07/21/17 22.0 2.35 2.55
PAY 170721P00023000 P 07/21/17 23.0 3.00 3.30
PAY 170721P00024000 P 07/21/17 24.0 3.70 4.60
PAY 170721P00025000 P 07/21/17 25.0 4.50 4.80
PAY 170721P00026000 P 07/21/17 26.0 5.40 5.70
PAY 170721P00027000 P 07/21/17 27.0 6.30 7.10
PAY 170721P00028000 P 07/21/17 28.0 7.10 8.00
PAY 170721P00029000 P 07/21/17 29.0 8.10 10.60
PAY 170721P00030000 P 07/21/17 30.0 9.10 11.00
PAY 171020C00010000 C 10/20/17 10.0 9.80 11.10
PAY 171020C00011000 C 10/20/17 11.0 8.90 10.60
PAY 171020C00012000 C 10/20/17 12.0 7.90 9.30
PAY 171020C00013000 C 10/20/17 13.0 7.10 8.30
PAY 171020C00014000 C 10/20/17 14.0 6.40 7.30
PAY 171020C00015000 C 10/20/17 15.0 6.10 6.40
PAY 171020C00016000 C 10/20/17 16.0 5.30 5.60
PAY 171020C00017000 C 10/20/17 17.0 4.50 4.80
PAY 171020C00018000 C 10/20/17 18.0 3.80 4.10
PAY 171020C00019000 C 10/20/17 19.0 3.20 3.50
PAY 171020C00020000 C 10/20/17 20.0 2.70 2.85
PAY 171020C00021000 C 10/20/17 21.0 2.15 2.35
PAY 171020C00022000 C 10/20/17 22.0 1.70 1.90
PAY 171020C00023000 C 10/20/17 23.0 1.35 1.50
PAY 171020C00024000 C 10/20/17 24.0 1.05 1.20
PAY 171020C00025000 C 10/20/17 25.0 0.80 0.95
PAY 171020C00026000 C 10/20/17 26.0 0.65 0.75
PAY 171020C00027000 C 10/20/17 27.0 0.50 0.60
PAY 171020C00028000 C 10/20/17 28.0 0.30 0.45
PAY 171020P00010000 P 10/20/17 10.0 0.00 0.15
PAY 171020P00011000 P 10/20/17 11.0 0.00 0.15
PAY 171020P00012000 P 10/20/17 12.0 0.05 0.25
PAY 171020P00013000 P 10/20/17 13.0 0.15 0.30
PAY 171020P00014000 P 10/20/17 14.0 0.25 0.35
PAY 171020P00015000 P 10/20/17 15.0 0.35 0.50
PAY 171020P00016000 P 10/20/17 16.0 0.50 0.70
PAY 171020P00017000 P 10/20/17 17.0 0.70 0.90
PAY 171020P00018000 P 10/20/17 18.0 1.00 1.15
PAY 171020P00019000 P 10/20/17 19.0 1.35 1.50
PAY 171020P00020000 P 10/20/17 20.0 1.75 1.90
PAY 171020P00021000 P 10/20/17 21.0 2.20 2.40
PAY 171020P00022000 P 10/20/17 22.0 2.80 2.95
PAY 171020P00023000 P 10/20/17 23.0 3.40 3.60
PAY 171020P00024000 P 10/20/17 24.0 4.10 4.40
PAY 171020P00025000 P 10/20/17 25.0 4.80 5.10
PAY 171020P00026000 P 10/20/17 26.0 5.60 5.90
PAY 171020P00027000 P 10/20/17 27.0 6.50 6.80
PAY 171020P00028000 P 10/20/17 28.0 7.40 7.70
PAY 180119C00008000 C 01/19/18 8.0 10.50 14.60
PAY 180119C00010000 C 01/19/18 10.0 9.30 11.20
PAY 180119C00013000 C 01/19/18 13.0 7.80 8.50
PAY 180119C00015000 C 01/19/18 15.0 6.30 6.80
PAY 180119C00018000 C 01/19/18 18.0 4.10 4.50
PAY 180119C00020000 C 01/19/18 20.0 3.00 3.30
PAY 180119C00023000 C 01/19/18 23.0 1.70 1.95
PAY 180119C00025000 C 01/19/18 25.0 1.10 1.40
PAY 180119C00027000 C 01/19/18 27.0 0.70 0.95
PAY 180119C00030000 C 01/19/18 30.0 0.35 0.55
PAY 180119C00032000 C 01/19/18 32.0 0.20 0.45
PAY 180119C00035000 C 01/19/18 35.0 0.05 0.35
PAY 180119C00037000 C 01/19/18 37.0 0.00 0.25
PAY 180119C00040000 C 01/19/18 40.0 0.00 0.20
PAY 180119C00045000 C 01/19/18 45.0 0.00 0.15
PAY 180119P00008000 P 01/19/18 8.0 0.00 0.15
PAY 180119P00010000 P 01/19/18 10.0 0.00 0.25
PAY 180119P00013000 P 01/19/18 13.0 0.20 0.45
PAY 180119P00015000 P 01/19/18 15.0 0.45 0.70
PAY 180119P00018000 P 01/19/18 18.0 1.30 1.50
PAY 180119P00020000 P 01/19/18 20.0 2.10 2.30
PAY 180119P00023000 P 01/19/18 23.0 3.70 4.10
PAY 180119P00025000 P 01/19/18 25.0 5.10 5.50
PAY 180119P00027000 P 01/19/18 27.0 6.70 7.10
PAY 180119P00030000 P 01/19/18 30.0 9.30 9.70
PAY 180119P00032000 P 01/19/18 32.0 11.00 12.10
PAY 180119P00035000 P 01/19/18 35.0 13.50 16.60
PAY 180119P00037000 P 01/19/18 37.0 15.50 17.80
PAY 180119P00040000 P 01/19/18 40.0 18.50 21.60
PAY 180119P00045000 P 01/19/18 45.0 23.10 26.60
PAY 190118C00003000 C 01/18/19 3.0 15.50 19.40
PAY 190118C00005000 C 01/18/19 5.0 13.50 17.80
PAY 190118C00008000 C 01/18/19 8.0 10.70 14.40
PAY 190118C00010000 C 01/18/19 10.0 10.30 12.00
PAY 190118C00013000 C 01/18/19 13.0 8.60 9.20
PAY 190118C00015000 C 01/18/19 15.0 6.60 7.80
PAY 190118C00017000 C 01/18/19 17.0 5.80 6.30
PAY 190118C00020000 C 01/18/19 20.0 4.10 4.70
PAY 190118C00022000 C 01/18/19 22.0 3.20 3.80
PAY 190118C00025000 C 01/18/19 25.0 1.15 2.70
PAY 190118C00027000 C 01/18/19 27.0 1.55 2.15
PAY 190118C00030000 C 01/18/19 30.0 1.10 1.55
PAY 190118C00035000 C 01/18/19 35.0 0.35 1.00
PAY 190118P00003000 P 01/18/19 3.0 0.00 0.10
PAY 190118P00005000 P 01/18/19 5.0 0.00 0.15
PAY 190118P00008000 P 01/18/19 8.0 0.05 0.35
PAY 190118P00010000 P 01/18/19 10.0 0.25 0.50
PAY 190118P00013000 P 01/18/19 13.0 0.55 1.00
PAY 190118P00015000 P 01/18/19 15.0 1.00 1.50
PAY 190118P00017000 P 01/18/19 17.0 1.65 2.50
PAY 190118P00020000 P 01/18/19 20.0 3.10 3.50
PAY 190118P00022000 P 01/18/19 22.0 4.00 5.00
PAY 190118P00025000 P 01/18/19 25.0 6.00 6.50
PAY 190118P00027000 P 01/18/19 27.0 7.40 8.00
PAY 190118P00030000 P 01/18/19 30.0 9.90 10.40
PAY 190118P00035000 P 01/18/19 35.0 14.20 15.60

OPRA data is delayed 15 minutes.