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 (2014-06-20)Premium Content

Verifone Systems Inc (PAY)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 140920C00025000 C 09/20/14 25.0 9.80 10.60
PAY 140920C00026000 C 09/20/14 26.0 8.80 9.50
PAY 140920C00027000 C 09/20/14 27.0 7.90 8.50
PAY 140920C00028000 C 09/20/14 28.0 6.90 7.60
PAY 140920C00029000 C 09/20/14 29.0 6.00 6.60
PAY 140920C00030000 C 09/20/14 30.0 5.10 5.70
PAY 140920C00031000 C 09/20/14 31.0 4.20 4.80
PAY 140920C00032000 C 09/20/14 32.0 3.40 3.90
PAY 140920C00033000 C 09/20/14 33.0 2.75 2.90
PAY 140920C00034000 C 09/20/14 34.0 2.05 2.25
PAY 140920C00035000 C 09/20/14 35.0 1.50 1.65
PAY 140920C00036000 C 09/20/14 36.0 1.05 1.20
PAY 140920C00037000 C 09/20/14 37.0 0.70 0.85
PAY 140920C00038000 C 09/20/14 38.0 0.45 0.55
PAY 140920C00039000 C 09/20/14 39.0 0.30 0.40
PAY 140920C00040000 C 09/20/14 40.0 0.10 0.30
PAY 140920C00041000 C 09/20/14 41.0 0.05 0.25
PAY 140920C00042000 C 09/20/14 42.0 0.00 0.20
PAY 140920C00043000 C 09/20/14 43.0 0.00 0.15
PAY 140920C00044000 C 09/20/14 44.0 0.00 0.15
PAY 140920C00045000 C 09/20/14 45.0 0.00 0.10
PAY 140920P00025000 P 09/20/14 25.0 0.00 0.15
PAY 140920P00026000 P 09/20/14 26.0 0.00 0.15
PAY 140920P00027000 P 09/20/14 27.0 0.00 0.15
PAY 140920P00028000 P 09/20/14 28.0 0.05 0.20
PAY 140920P00029000 P 09/20/14 29.0 0.10 0.30
PAY 140920P00030000 P 09/20/14 30.0 0.15 0.35
PAY 140920P00031000 P 09/20/14 31.0 0.35 0.40
PAY 140920P00032000 P 09/20/14 32.0 0.50 0.65
PAY 140920P00033000 P 09/20/14 33.0 0.75 0.90
PAY 140920P00034000 P 09/20/14 34.0 1.15 1.25
PAY 140920P00035000 P 09/20/14 35.0 1.55 1.70
PAY 140920P00036000 P 09/20/14 36.0 2.10 2.25
PAY 140920P00037000 P 09/20/14 37.0 2.70 2.90
PAY 140920P00038000 P 09/20/14 38.0 3.20 3.70
PAY 140920P00039000 P 09/20/14 39.0 4.00 4.50
PAY 140920P00040000 P 09/20/14 40.0 4.80 5.40
PAY 140920P00041000 P 09/20/14 41.0 5.70 6.40
PAY 140920P00042000 P 09/20/14 42.0 6.70 7.30
PAY 140920P00043000 P 09/20/14 43.0 7.60 8.30
PAY 140920P00044000 P 09/20/14 44.0 8.60 9.30
PAY 140920P00045000 P 09/20/14 45.0 9.60 10.70
PAY 141018C00015000 C 10/18/14 15.0 19.40 20.50
PAY 141018C00016000 C 10/18/14 16.0 18.10 19.90
PAY 141018C00018000 C 10/18/14 18.0 16.60 17.90
PAY 141018C00019000 C 10/18/14 19.0 15.60 16.60
PAY 141018C00020000 C 10/18/14 20.0 14.80 15.50
PAY 141018C00021000 C 10/18/14 21.0 13.80 14.50
PAY 141018C00022000 C 10/18/14 22.0 12.70 13.50
PAY 141018C00023000 C 10/18/14 23.0 11.80 12.50
PAY 141018C00024000 C 10/18/14 24.0 10.90 11.50
PAY 141018C00025000 C 10/18/14 25.0 9.90 10.60
PAY 141018C00026000 C 10/18/14 26.0 8.90 9.60
PAY 141018C00027000 C 10/18/14 27.0 8.00 8.60
PAY 141018C00028000 C 10/18/14 28.0 7.00 7.70
PAY 141018C00029000 C 10/18/14 29.0 6.10 6.80
PAY 141018C00030000 C 10/18/14 30.0 5.30 5.70
PAY 141018C00031000 C 10/18/14 31.0 4.40 5.00
PAY 141018C00032000 C 10/18/14 32.0 3.70 4.10
PAY 141018C00033000 C 10/18/14 33.0 3.00 3.30
PAY 141018C00034000 C 10/18/14 34.0 2.40 2.55
PAY 141018C00035000 C 10/18/14 35.0 1.85 2.00
PAY 141018C00036000 C 10/18/14 36.0 1.35 1.55
PAY 141018C00037000 C 10/18/14 37.0 1.00 1.20
PAY 141018C00038000 C 10/18/14 38.0 0.70 0.90
PAY 141018C00039000 C 10/18/14 39.0 0.45 0.65
PAY 141018C00040000 C 10/18/14 40.0 0.35 0.40
PAY 141018C00041000 C 10/18/14 41.0 0.15 0.35
PAY 141018C00042000 C 10/18/14 42.0 0.05 0.25
PAY 141018C00043000 C 10/18/14 43.0 0.05 0.20
PAY 141018C00044000 C 10/18/14 44.0 0.05 0.20
PAY 141018C00045000 C 10/18/14 45.0 0.00 0.15
PAY 141018C00046000 C 10/18/14 46.0 0.00 0.15
PAY 141018C00047000 C 10/18/14 47.0 0.00 0.15
PAY 141018C00048000 C 10/18/14 48.0 0.00 0.15
PAY 141018C00049000 C 10/18/14 49.0 0.00 0.15
PAY 141018C00050000 C 10/18/14 50.0 0.00 0.15
PAY 141018P00015000 P 10/18/14 15.0 0.00 0.05
PAY 141018P00016000 P 10/18/14 16.0 0.00 0.05
PAY 141018P00018000 P 10/18/14 18.0 0.00 0.05
PAY 141018P00019000 P 10/18/14 19.0 0.00 0.05
PAY 141018P00020000 P 10/18/14 20.0 0.00 0.10
PAY 141018P00021000 P 10/18/14 21.0 0.00 0.15
PAY 141018P00022000 P 10/18/14 22.0 0.00 0.15
PAY 141018P00023000 P 10/18/14 23.0 0.00 0.15
PAY 141018P00024000 P 10/18/14 24.0 0.00 0.15
PAY 141018P00025000 P 10/18/14 25.0 0.00 0.20
PAY 141018P00026000 P 10/18/14 26.0 0.05 0.20
PAY 141018P00027000 P 10/18/14 27.0 0.05 0.25
PAY 141018P00028000 P 10/18/14 28.0 0.20 0.30
PAY 141018P00029000 P 10/18/14 29.0 0.20 0.40
PAY 141018P00030000 P 10/18/14 30.0 0.40 0.50
PAY 141018P00031000 P 10/18/14 31.0 0.50 0.70
PAY 141018P00032000 P 10/18/14 32.0 0.70 0.95
PAY 141018P00033000 P 10/18/14 33.0 1.00 1.25
PAY 141018P00034000 P 10/18/14 34.0 1.40 1.55
PAY 141018P00035000 P 10/18/14 35.0 1.85 2.05
PAY 141018P00036000 P 10/18/14 36.0 2.40 2.55
PAY 141018P00037000 P 10/18/14 37.0 2.90 3.20
PAY 141018P00038000 P 10/18/14 38.0 3.60 3.90
PAY 141018P00039000 P 10/18/14 39.0 4.20 4.70
PAY 141018P00040000 P 10/18/14 40.0 5.00 5.60
PAY 141018P00041000 P 10/18/14 41.0 5.90 6.50
PAY 141018P00042000 P 10/18/14 42.0 6.80 7.40
PAY 141018P00043000 P 10/18/14 43.0 7.70 8.30
PAY 141018P00044000 P 10/18/14 44.0 8.70 9.30
PAY 141018P00045000 P 10/18/14 45.0 9.60 10.30
PAY 141018P00046000 P 10/18/14 46.0 10.60 11.40
PAY 141018P00047000 P 10/18/14 47.0 11.60 12.40
PAY 141018P00048000 P 10/18/14 48.0 12.60 13.40
PAY 141018P00049000 P 10/18/14 49.0 13.60 14.40
PAY 141018P00050000 P 10/18/14 50.0 14.60 15.40
PAY 150117C00003000 C 01/17/15 3.0 31.60 32.60
PAY 150117C00005000 C 01/17/15 5.0 29.60 30.60
PAY 150117C00008000 C 01/17/15 8.0 25.80 28.20
PAY 150117C00010000 C 01/17/15 10.0 24.60 25.60
PAY 150117C00013000 C 01/17/15 13.0 21.60 22.60
PAY 150117C00015000 C 01/17/15 15.0 19.70 20.50
PAY 150117C00018000 C 01/17/15 18.0 16.80 17.60
PAY 150117C00019000 C 01/17/15 19.0 15.80 16.60
PAY 150117C00020000 C 01/17/15 20.0 14.90 15.70
PAY 150117C00021000 C 01/17/15 21.0 13.90 14.80
PAY 150117C00023000 C 01/17/15 23.0 12.00 12.80
PAY 150117C00024000 C 01/17/15 24.0 11.10 11.90
PAY 150117C00025000 C 01/17/15 25.0 10.20 11.80
PAY 150117C00026000 C 01/17/15 26.0 9.50 10.20
PAY 150117C00027000 C 01/17/15 27.0 8.60 9.20
PAY 150117C00028000 C 01/17/15 28.0 7.50 8.50
PAY 150117C00029000 C 01/17/15 29.0 7.00 7.60
PAY 150117C00030000 C 01/17/15 30.0 6.20 6.50
PAY 150117C00031000 C 01/17/15 31.0 5.70 5.90
PAY 150117C00032000 C 01/17/15 32.0 4.90 5.20
PAY 150117C00033000 C 01/17/15 33.0 4.30 4.60
PAY 150117C00034000 C 01/17/15 34.0 3.70 4.00
PAY 150117C00035000 C 01/17/15 35.0 3.20 3.40
PAY 150117C00036000 C 01/17/15 36.0 2.70 2.90
PAY 150117C00037000 C 01/17/15 37.0 2.30 2.50
PAY 150117C00038000 C 01/17/15 38.0 1.95 2.10
PAY 150117C00039000 C 01/17/15 39.0 1.60 1.75
PAY 150117C00040000 C 01/17/15 40.0 1.30 1.55
PAY 150117C00041000 C 01/17/15 41.0 1.05 1.35
PAY 150117C00042000 C 01/17/15 42.0 0.85 1.10
PAY 150117C00043000 C 01/17/15 43.0 0.65 0.95
PAY 150117C00044000 C 01/17/15 44.0 0.50 0.80
PAY 150117C00045000 C 01/17/15 45.0 0.40 0.65
PAY 150117C00046000 C 01/17/15 46.0 0.30 0.55
PAY 150117C00047000 C 01/17/15 47.0 0.20 0.45
PAY 150117C00048000 C 01/17/15 48.0 0.15 0.40
PAY 150117C00049000 C 01/17/15 49.0 0.10 0.40
PAY 150117C00050000 C 01/17/15 50.0 0.05 0.30
PAY 150117P00003000 P 01/17/15 3.0 0.00 0.05
PAY 150117P00005000 P 01/17/15 5.0 0.00 0.05
PAY 150117P00008000 P 01/17/15 8.0 0.00 0.05
PAY 150117P00010000 P 01/17/15 10.0 0.00 0.05
PAY 150117P00013000 P 01/17/15 13.0 0.00 0.10
PAY 150117P00015000 P 01/17/15 15.0 0.00 0.15
PAY 150117P00018000 P 01/17/15 18.0 0.05 0.20
PAY 150117P00019000 P 01/17/15 19.0 0.05 0.25
PAY 150117P00020000 P 01/17/15 20.0 0.05 0.30
PAY 150117P00021000 P 01/17/15 21.0 0.10 0.30
PAY 150117P00023000 P 01/17/15 23.0 0.20 0.45
PAY 150117P00024000 P 01/17/15 24.0 0.30 0.45
PAY 150117P00025000 P 01/17/15 25.0 0.40 0.60
PAY 150117P00026000 P 01/17/15 26.0 0.50 0.80
PAY 150117P00027000 P 01/17/15 27.0 0.65 0.95
PAY 150117P00028000 P 01/17/15 28.0 0.80 1.05
PAY 150117P00029000 P 01/17/15 29.0 1.05 1.25
PAY 150117P00030000 P 01/17/15 30.0 1.30 1.50
PAY 150117P00031000 P 01/17/15 31.0 1.55 1.80
PAY 150117P00032000 P 01/17/15 32.0 1.85 2.15
PAY 150117P00033000 P 01/17/15 33.0 2.20 2.45
PAY 150117P00034000 P 01/17/15 34.0 2.60 2.85
PAY 150117P00035000 P 01/17/15 35.0 3.10 3.40
PAY 150117P00036000 P 01/17/15 36.0 3.50 3.90
PAY 150117P00037000 P 01/17/15 37.0 4.10 4.50
PAY 150117P00038000 P 01/17/15 38.0 4.70 5.10
PAY 150117P00039000 P 01/17/15 39.0 5.30 5.80
PAY 150117P00040000 P 01/17/15 40.0 6.00 6.50
PAY 150117P00041000 P 01/17/15 41.0 6.80 7.30
PAY 150117P00042000 P 01/17/15 42.0 7.50 8.10
PAY 150117P00043000 P 01/17/15 43.0 8.30 9.00
PAY 150117P00044000 P 01/17/15 44.0 9.20 10.10
PAY 150117P00045000 P 01/17/15 45.0 10.00 10.80
PAY 150117P00046000 P 01/17/15 46.0 10.90 11.70
PAY 150117P00047000 P 01/17/15 47.0 11.80 12.60
PAY 150117P00048000 P 01/17/15 48.0 12.80 13.60
PAY 150117P00049000 P 01/17/15 49.0 13.70 14.50
PAY 150117P00050000 P 01/17/15 50.0 14.70 15.50
PAY 150417C00018000 C 04/17/15 18.0 16.90 17.80
PAY 150417C00019000 C 04/17/15 19.0 15.40 17.20
PAY 150417C00020000 C 04/17/15 20.0 14.60 16.30
PAY 150417C00021000 C 04/17/15 21.0 14.10 14.90
PAY 150417C00023000 C 04/17/15 23.0 12.30 13.30
PAY 150417C00024000 C 04/17/15 24.0 11.40 12.40
PAY 150417C00025000 C 04/17/15 25.0 10.60 11.60
PAY 150417C00026000 C 04/17/15 26.0 9.40 11.00
PAY 150417C00027000 C 04/17/15 27.0 8.60 10.20
PAY 150417C00028000 C 04/17/15 28.0 7.00 10.40
PAY 150417C00029000 C 04/17/15 29.0 5.90 9.20
PAY 150417C00030000 C 04/17/15 30.0 6.40 8.00
PAY 150417C00031000 C 04/17/15 31.0 6.30 6.90
PAY 150417C00032000 C 04/17/15 32.0 5.50 6.50
PAY 150417C00033000 C 04/17/15 33.0 5.00 5.70
PAY 150417C00034000 C 04/17/15 34.0 4.10 5.20
PAY 150417C00035000 C 04/17/15 35.0 4.00 4.60
PAY 150417C00036000 C 04/17/15 36.0 3.60 4.20
PAY 150417C00037000 C 04/17/15 37.0 3.10 3.80
PAY 150417C00038000 C 04/17/15 38.0 2.80 3.40
PAY 150417C00039000 C 04/17/15 39.0 2.35 2.95
PAY 150417C00040000 C 04/17/15 40.0 1.80 2.55
PAY 150417C00041000 C 04/17/15 41.0 1.60 2.30
PAY 150417C00042000 C 04/17/15 42.0 1.55 2.05
PAY 150417C00043000 C 04/17/15 43.0 1.10 2.00
PAY 150417C00044000 C 04/17/15 44.0 1.10 1.60
PAY 150417C00045000 C 04/17/15 45.0 0.95 1.35
PAY 150417C00046000 C 04/17/15 46.0 0.80 1.20
PAY 150417C00047000 C 04/17/15 47.0 0.70 1.15
PAY 150417C00048000 C 04/17/15 48.0 0.55 1.00
PAY 150417C00049000 C 04/17/15 49.0 0.45 0.80
PAY 150417C00050000 C 04/17/15 50.0 0.35 0.80
PAY 150417P00018000 P 04/17/15 18.0 0.00 0.35
PAY 150417P00019000 P 04/17/15 19.0 0.10 0.45
PAY 150417P00020000 P 04/17/15 20.0 0.20 0.50
PAY 150417P00021000 P 04/17/15 21.0 0.25 0.55
PAY 150417P00023000 P 04/17/15 23.0 0.45 0.80
PAY 150417P00024000 P 04/17/15 24.0 0.55 0.90
PAY 150417P00025000 P 04/17/15 25.0 0.75 1.10
PAY 150417P00026000 P 04/17/15 26.0 0.90 1.25
PAY 150417P00027000 P 04/17/15 27.0 1.15 1.45
PAY 150417P00028000 P 04/17/15 28.0 1.35 1.70
PAY 150417P00029000 P 04/17/15 29.0 1.65 2.10
PAY 150417P00030000 P 04/17/15 30.0 1.95 2.40
PAY 150417P00031000 P 04/17/15 31.0 2.20 2.65
PAY 150417P00032000 P 04/17/15 32.0 2.60 3.10
PAY 150417P00033000 P 04/17/15 33.0 3.00 3.50
PAY 150417P00034000 P 04/17/15 34.0 3.40 4.00
PAY 150417P00035000 P 04/17/15 35.0 3.90 4.40
PAY 150417P00036000 P 04/17/15 36.0 4.40 5.00
PAY 150417P00037000 P 04/17/15 37.0 5.00 5.50
PAY 150417P00038000 P 04/17/15 38.0 5.60 6.20
PAY 150417P00039000 P 04/17/15 39.0 6.20 6.80
PAY 150417P00040000 P 04/17/15 40.0 6.90 7.50
PAY 150417P00041000 P 04/17/15 41.0 7.60 8.20
PAY 150417P00042000 P 04/17/15 42.0 7.80 9.10
PAY 150417P00043000 P 04/17/15 43.0 9.00 10.50
PAY 150417P00044000 P 04/17/15 44.0 9.80 10.50
PAY 150417P00045000 P 04/17/15 45.0 10.60 11.40
PAY 150417P00046000 P 04/17/15 46.0 11.40 12.20
PAY 150417P00047000 P 04/17/15 47.0 12.30 13.10
PAY 150417P00048000 P 04/17/15 48.0 13.10 14.00
PAY 150417P00049000 P 04/17/15 49.0 14.00 14.90
PAY 150417P00050000 P 04/17/15 50.0 14.90 15.90
PAY 160115C00013000 C 01/15/16 13.0 21.50 23.50
PAY 160115C00015000 C 01/15/16 15.0 19.80 21.40
PAY 160115C00018000 C 01/15/16 18.0 17.10 18.70
PAY 160115C00020000 C 01/15/16 20.0 15.00 17.00
PAY 160115C00022000 C 01/15/16 22.0 13.80 15.40
PAY 160115C00025000 C 01/15/16 25.0 11.50 13.10
PAY 160115C00027000 C 01/15/16 27.0 10.10 11.70
PAY 160115C00030000 C 01/15/16 30.0 8.40 9.60
PAY 160115C00032000 C 01/15/16 32.0 7.30 8.50
PAY 160115C00035000 C 01/15/16 35.0 6.00 7.10
PAY 160115C00040000 C 01/15/16 40.0 3.80 4.80
PAY 160115C00045000 C 01/15/16 45.0 2.45 3.60
PAY 160115C00050000 C 01/15/16 50.0 1.75 2.50
PAY 160115P00013000 P 01/15/16 13.0 0.00 0.50
PAY 160115P00015000 P 01/15/16 15.0 0.15 0.75
PAY 160115P00018000 P 01/15/16 18.0 0.50 0.95
PAY 160115P00020000 P 01/15/16 20.0 0.75 1.30
PAY 160115P00022000 P 01/15/16 22.0 1.10 1.60
PAY 160115P00025000 P 01/15/16 25.0 1.80 2.20
PAY 160115P00027000 P 01/15/16 27.0 2.20 3.20
PAY 160115P00030000 P 01/15/16 30.0 3.30 4.20
PAY 160115P00032000 P 01/15/16 32.0 4.20 5.10
PAY 160115P00035000 P 01/15/16 35.0 5.50 6.60
PAY 160115P00040000 P 01/15/16 40.0 8.50 9.90
PAY 160115P00045000 P 01/15/16 45.0 11.70 13.30
PAY 160115P00050000 P 01/15/16 50.0 15.70 17.30

OPRA data is delayed 15 minutes.