Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Verifone Systems Inc (PAY)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 180119C00008000 C Jan 19, 2018 8.0 10.20 10.40
PAY 180119C00009000 C Jan 19, 2018 9.0 9.20 9.70
PAY 180119C00010000 C Jan 19, 2018 10.0 8.20 8.70
PAY 180119C00011000 C Jan 19, 2018 11.0 7.20 7.50
PAY 180119C00012000 C Jan 19, 2018 12.0 6.20 6.40
PAY 180119C00013000 C Jan 19, 2018 13.0 5.20 5.40
PAY 180119C00014000 C Jan 19, 2018 14.0 4.20 4.40
PAY 180119C00015000 C Jan 19, 2018 15.0 3.20 3.40
PAY 180119C00016000 C Jan 19, 2018 16.0 2.30 2.40
PAY 180119C00017000 C Jan 19, 2018 17.0 1.40 1.50
PAY 180119C00018000 C Jan 19, 2018 18.0 0.70 0.75
PAY 180119C00019000 C Jan 19, 2018 19.0 0.25 0.30
PAY 180119C00020000 C Jan 19, 2018 20.0 0.05 0.10
PAY 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
PAY 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
PAY 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
PAY 180119C00024000 C Jan 19, 2018 24.0 0.00 0.05
PAY 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
PAY 180119C00026000 C Jan 19, 2018 26.0 0.00 0.05
PAY 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
PAY 180119C00028000 C Jan 19, 2018 28.0 0.00 0.05
PAY 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
PAY 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
PAY 180119C00031000 C Jan 19, 2018 31.0 0.00 0.05
PAY 180119C00032000 C Jan 19, 2018 32.0 0.00 0.05
PAY 180119C00033000 C Jan 19, 2018 33.0 0.00 0.05
PAY 180119C00034000 C Jan 19, 2018 34.0 0.00 0.05
PAY 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
PAY 180119C00037000 C Jan 19, 2018 37.0 0.00 0.05
PAY 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
PAY 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
PAY 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
PAY 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
PAY 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
PAY 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
PAY 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
PAY 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
PAY 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
PAY 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
PAY 180119P00016000 P Jan 19, 2018 16.0 0.00 0.10
PAY 180119P00017000 P Jan 19, 2018 17.0 0.10 0.20
PAY 180119P00018000 P Jan 19, 2018 18.0 0.40 0.45
PAY 180119P00019000 P Jan 19, 2018 19.0 0.90 1.00
PAY 180119P00020000 P Jan 19, 2018 20.0 1.70 1.85
PAY 180119P00021000 P Jan 19, 2018 21.0 2.65 2.80
PAY 180119P00022000 P Jan 19, 2018 22.0 3.60 3.80
PAY 180119P00023000 P Jan 19, 2018 23.0 4.60 4.80
PAY 180119P00024000 P Jan 19, 2018 24.0 5.60 5.80
PAY 180119P00025000 P Jan 19, 2018 25.0 6.60 6.80
PAY 180119P00026000 P Jan 19, 2018 26.0 7.60 8.00
PAY 180119P00027000 P Jan 19, 2018 27.0 8.60 9.00
PAY 180119P00028000 P Jan 19, 2018 28.0 9.60 10.00
PAY 180119P00029000 P Jan 19, 2018 29.0 10.60 11.00
PAY 180119P00030000 P Jan 19, 2018 30.0 11.60 12.00
PAY 180119P00031000 P Jan 19, 2018 31.0 12.60 13.10
PAY 180119P00032000 P Jan 19, 2018 32.0 13.60 14.00
PAY 180119P00033000 P Jan 19, 2018 33.0 14.60 15.00
PAY 180119P00034000 P Jan 19, 2018 34.0 15.60 16.00
PAY 180119P00035000 P Jan 19, 2018 35.0 16.60 17.00
PAY 180119P00037000 P Jan 19, 2018 37.0 18.60 19.00
PAY 180119P00040000 P Jan 19, 2018 40.0 21.60 22.00
PAY 180119P00045000 P Jan 19, 2018 45.0 26.60 27.00
PAY 180420C00011000 C Apr 20, 2018 11.0 7.30 7.50
PAY 180420C00012000 C Apr 20, 2018 12.0 6.30 6.80
PAY 180420C00013000 C Apr 20, 2018 13.0 5.40 5.60
PAY 180420C00014000 C Apr 20, 2018 14.0 4.50 4.70
PAY 180420C00015000 C Apr 20, 2018 15.0 3.60 3.80
PAY 180420C00016000 C Apr 20, 2018 16.0 2.80 2.95
PAY 180420C00017000 C Apr 20, 2018 17.0 2.10 2.20
PAY 180420C00018000 C Apr 20, 2018 18.0 1.45 1.60
PAY 180420C00019000 C Apr 20, 2018 19.0 1.00 1.10
PAY 180420C00020000 C Apr 20, 2018 20.0 0.65 0.75
PAY 180420C00021000 C Apr 20, 2018 21.0 0.40 0.45
PAY 180420C00022000 C Apr 20, 2018 22.0 0.20 0.30
PAY 180420C00023000 C Apr 20, 2018 23.0 0.10 0.20
PAY 180420C00024000 C Apr 20, 2018 24.0 0.05 0.15
PAY 180420C00025000 C Apr 20, 2018 25.0 0.00 0.10
PAY 180420C00026000 C Apr 20, 2018 26.0 0.00 0.10
PAY 180420C00027000 C Apr 20, 2018 27.0 0.00 0.05
PAY 180420C00028000 C Apr 20, 2018 28.0 0.00 0.10
PAY 180420C00029000 C Apr 20, 2018 29.0 0.00 0.05
PAY 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
PAY 180420P00011000 P Apr 20, 2018 11.0 0.00 0.10
PAY 180420P00012000 P Apr 20, 2018 12.0 0.00 0.10
PAY 180420P00013000 P Apr 20, 2018 13.0 0.05 0.15
PAY 180420P00014000 P Apr 20, 2018 14.0 0.15 0.20
PAY 180420P00015000 P Apr 20, 2018 15.0 0.25 0.30
PAY 180420P00016000 P Apr 20, 2018 16.0 0.40 0.50
PAY 180420P00017000 P Apr 20, 2018 17.0 0.70 0.80
PAY 180420P00018000 P Apr 20, 2018 18.0 1.10 1.15
PAY 180420P00019000 P Apr 20, 2018 19.0 1.55 1.70
PAY 180420P00020000 P Apr 20, 2018 20.0 2.20 2.35
PAY 180420P00021000 P Apr 20, 2018 21.0 2.95 3.10
PAY 180420P00022000 P Apr 20, 2018 22.0 3.80 4.00
PAY 180420P00023000 P Apr 20, 2018 23.0 4.70 4.90
PAY 180420P00024000 P Apr 20, 2018 24.0 5.60 5.90
PAY 180420P00025000 P Apr 20, 2018 25.0 6.60 6.80
PAY 180420P00026000 P Apr 20, 2018 26.0 7.60 7.80
PAY 180420P00027000 P Apr 20, 2018 27.0 8.60 9.00
PAY 180420P00028000 P Apr 20, 2018 28.0 9.60 10.10
PAY 180420P00029000 P Apr 20, 2018 29.0 10.60 11.10
PAY 180420P00030000 P Apr 20, 2018 30.0 11.60 11.80
PAY 180720C00009000 C Jul 20, 2018 9.0 7.40 11.40
PAY 180720C00010000 C Jul 20, 2018 10.0 6.90 10.10
PAY 180720C00011000 C Jul 20, 2018 11.0 5.70 9.20
PAY 180720C00012000 C Jul 20, 2018 12.0 4.10 8.00
PAY 180720C00013000 C Jul 20, 2018 13.0 5.40 6.00
PAY 180720C00014000 C Jul 20, 2018 14.0 4.60 5.00
PAY 180720C00015000 C Jul 20, 2018 15.0 3.90 4.20
PAY 180720C00016000 C Jul 20, 2018 16.0 3.20 3.40
PAY 180720C00017000 C Jul 20, 2018 17.0 2.55 2.70
PAY 180720C00018000 C Jul 20, 2018 18.0 1.95 2.15
PAY 180720C00019000 C Jul 20, 2018 19.0 1.50 1.65
PAY 180720C00020000 C Jul 20, 2018 20.0 1.10 1.25
PAY 180720C00021000 C Jul 20, 2018 21.0 0.80 0.95
PAY 180720C00022000 C Jul 20, 2018 22.0 0.55 0.70
PAY 180720C00023000 C Jul 20, 2018 23.0 0.35 0.50
PAY 180720C00024000 C Jul 20, 2018 24.0 0.25 0.40
PAY 180720C00025000 C Jul 20, 2018 25.0 0.15 0.30
PAY 180720C00026000 C Jul 20, 2018 26.0 0.10 0.25
PAY 180720C00027000 C Jul 20, 2018 27.0 0.05 0.15
PAY 180720C00028000 C Jul 20, 2018 28.0 0.00 0.15
PAY 180720C00029000 C Jul 20, 2018 29.0 0.00 0.10
PAY 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
PAY 180720P00010000 P Jul 20, 2018 10.0 0.00 0.15
PAY 180720P00011000 P Jul 20, 2018 11.0 0.05 0.15
PAY 180720P00012000 P Jul 20, 2018 12.0 0.10 0.20
PAY 180720P00013000 P Jul 20, 2018 13.0 0.20 0.30
PAY 180720P00014000 P Jul 20, 2018 14.0 0.30 0.45
PAY 180720P00015000 P Jul 20, 2018 15.0 0.50 0.60
PAY 180720P00016000 P Jul 20, 2018 16.0 0.75 0.85
PAY 180720P00017000 P Jul 20, 2018 17.0 1.05 1.15
PAY 180720P00018000 P Jul 20, 2018 18.0 1.45 1.60
PAY 180720P00019000 P Jul 20, 2018 19.0 1.95 2.15
PAY 180720P00020000 P Jul 20, 2018 20.0 2.55 2.75
PAY 180720P00021000 P Jul 20, 2018 21.0 3.20 3.50
PAY 180720P00022000 P Jul 20, 2018 22.0 4.00 4.20
PAY 180720P00023000 P Jul 20, 2018 23.0 4.80 5.10
PAY 180720P00024000 P Jul 20, 2018 24.0 5.70 6.00
PAY 180720P00025000 P Jul 20, 2018 25.0 6.60 7.10
PAY 180720P00026000 P Jul 20, 2018 26.0 6.50 8.30
PAY 180720P00027000 P Jul 20, 2018 27.0 6.70 10.10
PAY 180720P00028000 P Jul 20, 2018 28.0 9.30 11.30
PAY 180720P00029000 P Jul 20, 2018 29.0 10.30 11.30
PAY 190118C00003000 C Jan 18, 2019 3.0 13.00 17.90
PAY 190118C00005000 C Jan 18, 2019 5.0 12.30 15.80
PAY 190118C00008000 C Jan 18, 2019 8.0 8.20 12.90
PAY 190118C00010000 C Jan 18, 2019 10.0 7.60 10.00
PAY 190118C00013000 C Jan 18, 2019 13.0 6.20 6.40
PAY 190118C00015000 C Jan 18, 2019 15.0 4.70 4.90
PAY 190118C00017000 C Jan 18, 2019 17.0 3.40 3.60
PAY 190118C00020000 C Jan 18, 2019 20.0 1.95 2.15
PAY 190118C00022000 C Jan 18, 2019 22.0 1.30 1.50
PAY 190118C00025000 C Jan 18, 2019 25.0 0.70 0.85
PAY 190118C00027000 C Jan 18, 2019 27.0 0.45 0.60
PAY 190118C00030000 C Jan 18, 2019 30.0 0.20 0.40
PAY 190118C00035000 C Jan 18, 2019 35.0 0.00 0.20
PAY 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
PAY 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
PAY 190118P00008000 P Jan 18, 2019 8.0 0.05 0.20
PAY 190118P00010000 P Jan 18, 2019 10.0 0.15 0.30
PAY 190118P00013000 P Jan 18, 2019 13.0 0.55 0.70
PAY 190118P00015000 P Jan 18, 2019 15.0 1.00 1.15
PAY 190118P00017000 P Jan 18, 2019 17.0 1.70 1.85
PAY 190118P00020000 P Jan 18, 2019 20.0 3.20 3.40
PAY 190118P00022000 P Jan 18, 2019 22.0 4.50 4.80
PAY 190118P00025000 P Jan 18, 2019 25.0 6.90 7.20
PAY 190118P00027000 P Jan 18, 2019 27.0 8.70 9.20
PAY 190118P00030000 P Jan 18, 2019 30.0 9.60 14.50
PAY 190118P00035000 P Jan 18, 2019 35.0 14.90 18.40
PAY 200117C00003000 C Jan 17, 2020 3.0 13.20 17.40
PAY 200117C00005000 C Jan 17, 2020 5.0 11.40 15.50
PAY 200117C00008000 C Jan 17, 2020 8.0 9.40 12.40
PAY 200117C00010000 C Jan 17, 2020 10.0 8.70 9.90
PAY 200117C00013000 C Jan 17, 2020 13.0 6.90 7.30
PAY 200117C00015000 C Jan 17, 2020 15.0 5.60 6.00
PAY 200117C00017000 C Jan 17, 2020 17.0 4.40 4.90
PAY 200117C00020000 C Jan 17, 2020 20.0 3.10 3.50
PAY 200117C00022000 C Jan 17, 2020 22.0 2.30 2.80
PAY 200117C00025000 C Jan 17, 2020 25.0 1.40 2.05
PAY 200117C00027000 C Jan 17, 2020 27.0 1.25 1.60
PAY 200117C00030000 C Jan 17, 2020 30.0 0.80 1.15
PAY 200117C00035000 C Jan 17, 2020 35.0 0.35 0.85
PAY 200117P00003000 P Jan 17, 2020 3.0 0.00 0.10
PAY 200117P00005000 P Jan 17, 2020 5.0 0.00 0.20
PAY 200117P00008000 P Jan 17, 2020 8.0 0.25 0.40
PAY 200117P00010000 P Jan 17, 2020 10.0 0.45 0.65
PAY 200117P00013000 P Jan 17, 2020 13.0 1.00 1.25
PAY 200117P00015000 P Jan 17, 2020 15.0 1.65 1.85
PAY 200117P00017000 P Jan 17, 2020 17.0 2.40 2.65
PAY 200117P00020000 P Jan 17, 2020 20.0 3.90 4.30
PAY 200117P00022000 P Jan 17, 2020 22.0 5.20 5.60
PAY 200117P00025000 P Jan 17, 2020 25.0 7.30 8.00
PAY 200117P00027000 P Jan 17, 2020 27.0 8.90 9.60
PAY 200117P00030000 P Jan 17, 2020 30.0 11.70 12.30
PAY 200117P00035000 P Jan 17, 2020 35.0 15.10 18.40
OPRA data is delayed 15 minutes.