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 (2017-06-16)Premium Content

Verifone Systems Inc (PAY)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 170915C00012000 C 09/15/17 12.0 6.80 7.00
PAY 170915C00013000 C 09/15/17 13.0 5.80 6.00
PAY 170915C00014000 C 09/15/17 14.0 4.80 5.00
PAY 170915C00015000 C 09/15/17 15.0 3.90 4.10
PAY 170915C00016000 C 09/15/17 16.0 2.95 3.10
PAY 170915C00017000 C 09/15/17 17.0 2.10 2.25
PAY 170915C00018000 C 09/15/17 18.0 1.35 1.45
PAY 170915C00019000 C 09/15/17 19.0 0.80 0.90
PAY 170915C00020000 C 09/15/17 20.0 0.40 0.45
PAY 170915C00021000 C 09/15/17 21.0 0.15 0.25
PAY 170915C00022000 C 09/15/17 22.0 0.05 0.15
PAY 170915C00023000 C 09/15/17 23.0 0.00 0.10
PAY 170915C00024000 C 09/15/17 24.0 0.00 0.05
PAY 170915C00025000 C 09/15/17 25.0 0.00 0.05
PAY 170915C00026000 C 09/15/17 26.0 0.00 0.05
PAY 170915C00027000 C 09/15/17 27.0 0.00 0.05
PAY 170915C00028000 C 09/15/17 28.0 0.00 0.05
PAY 170915P00012000 P 09/15/17 12.0 0.00 0.05
PAY 170915P00013000 P 09/15/17 13.0 0.00 0.05
PAY 170915P00014000 P 09/15/17 14.0 0.00 0.05
PAY 170915P00015000 P 09/15/17 15.0 0.05 0.10
PAY 170915P00016000 P 09/15/17 16.0 0.10 0.15
PAY 170915P00017000 P 09/15/17 17.0 0.20 0.30
PAY 170915P00018000 P 09/15/17 18.0 0.45 0.50
PAY 170915P00019000 P 09/15/17 19.0 0.85 0.95
PAY 170915P00020000 P 09/15/17 20.0 1.45 1.55
PAY 170915P00021000 P 09/15/17 21.0 2.20 2.35
PAY 170915P00022000 P 09/15/17 22.0 3.10 3.30
PAY 170915P00023000 P 09/15/17 23.0 4.00 4.20
PAY 170915P00024000 P 09/15/17 24.0 5.00 5.20
PAY 170915P00025000 P 09/15/17 25.0 6.00 6.20
PAY 170915P00026000 P 09/15/17 26.0 7.00 7.20
PAY 170915P00027000 P 09/15/17 27.0 8.00 8.20
PAY 170915P00028000 P 09/15/17 28.0 9.00 9.20
PAY 171020C00010000 C 10/20/17 10.0 8.80 9.00
PAY 171020C00011000 C 10/20/17 11.0 7.30 8.00
PAY 171020C00012000 C 10/20/17 12.0 6.80 7.10
PAY 171020C00013000 C 10/20/17 13.0 5.90 6.10
PAY 171020C00014000 C 10/20/17 14.0 4.90 5.10
PAY 171020C00015000 C 10/20/17 15.0 3.90 4.10
PAY 171020C00016000 C 10/20/17 16.0 3.00 3.20
PAY 171020C00017000 C 10/20/17 17.0 2.25 2.35
PAY 171020C00018000 C 10/20/17 18.0 1.50 1.60
PAY 171020C00019000 C 10/20/17 19.0 0.95 1.05
PAY 171020C00020000 C 10/20/17 20.0 0.55 0.60
PAY 171020C00021000 C 10/20/17 21.0 0.30 0.35
PAY 171020C00022000 C 10/20/17 22.0 0.15 0.20
PAY 171020C00023000 C 10/20/17 23.0 0.05 0.15
PAY 171020C00024000 C 10/20/17 24.0 0.00 0.10
PAY 171020C00025000 C 10/20/17 25.0 0.00 0.05
PAY 171020C00026000 C 10/20/17 26.0 0.00 0.05
PAY 171020C00027000 C 10/20/17 27.0 0.00 0.05
PAY 171020C00028000 C 10/20/17 28.0 0.00 0.05
PAY 171020C00029000 C 10/20/17 29.0 0.00 0.05
PAY 171020C00030000 C 10/20/17 30.0 0.00 0.05
PAY 171020P00010000 P 10/20/17 10.0 0.00 0.05
PAY 171020P00011000 P 10/20/17 11.0 0.00 0.05
PAY 171020P00012000 P 10/20/17 12.0 0.00 0.05
PAY 171020P00013000 P 10/20/17 13.0 0.00 0.05
PAY 171020P00014000 P 10/20/17 14.0 0.00 0.10
PAY 171020P00015000 P 10/20/17 15.0 0.05 0.15
PAY 171020P00016000 P 10/20/17 16.0 0.15 0.20
PAY 171020P00017000 P 10/20/17 17.0 0.30 0.40
PAY 171020P00018000 P 10/20/17 18.0 0.55 0.65
PAY 171020P00019000 P 10/20/17 19.0 1.00 1.05
PAY 171020P00020000 P 10/20/17 20.0 1.60 1.65
PAY 171020P00021000 P 10/20/17 21.0 2.30 2.40
PAY 171020P00022000 P 10/20/17 22.0 3.10 3.30
PAY 171020P00023000 P 10/20/17 23.0 4.00 4.30
PAY 171020P00024000 P 10/20/17 24.0 5.00 5.20
PAY 171020P00025000 P 10/20/17 25.0 6.00 6.20
PAY 171020P00026000 P 10/20/17 26.0 7.00 7.20
PAY 171020P00027000 P 10/20/17 27.0 7.80 8.20
PAY 171020P00028000 P 10/20/17 28.0 9.00 9.20
PAY 171020P00029000 P 10/20/17 29.0 10.00 10.20
PAY 171020P00030000 P 10/20/17 30.0 11.00 11.20
PAY 180119C00008000 C 01/19/18 8.0 10.20 11.60
PAY 180119C00009000 C 01/19/18 9.0 8.90 11.00
PAY 180119C00010000 C 01/19/18 10.0 8.40 9.40
PAY 180119C00011000 C 01/19/18 11.0 7.80 8.40
PAY 180119C00012000 C 01/19/18 12.0 6.80 7.30
PAY 180119C00013000 C 01/19/18 13.0 6.00 6.70
PAY 180119C00014000 C 01/19/18 14.0 5.10 5.40
PAY 180119C00015000 C 01/19/18 15.0 4.20 4.50
PAY 180119C00016000 C 01/19/18 16.0 3.40 3.60
PAY 180119C00017000 C 01/19/18 17.0 2.70 2.80
PAY 180119C00018000 C 01/19/18 18.0 2.05 2.15
PAY 180119C00019000 C 01/19/18 19.0 1.50 1.65
PAY 180119C00020000 C 01/19/18 20.0 1.10 1.20
PAY 180119C00021000 C 01/19/18 21.0 0.75 0.85
PAY 180119C00022000 C 01/19/18 22.0 0.50 0.60
PAY 180119C00023000 C 01/19/18 23.0 0.35 0.45
PAY 180119C00024000 C 01/19/18 24.0 0.20 0.35
PAY 180119C00025000 C 01/19/18 25.0 0.15 0.25
PAY 180119C00026000 C 01/19/18 26.0 0.10 0.20
PAY 180119C00027000 C 01/19/18 27.0 0.05 0.15
PAY 180119C00028000 C 01/19/18 28.0 0.00 0.10
PAY 180119C00029000 C 01/19/18 29.0 0.00 0.10
PAY 180119C00030000 C 01/19/18 30.0 0.00 0.10
PAY 180119C00031000 C 01/19/18 31.0 0.00 0.05
PAY 180119C00032000 C 01/19/18 32.0 0.00 0.05
PAY 180119C00033000 C 01/19/18 33.0 0.00 0.05
PAY 180119C00034000 C 01/19/18 34.0 0.00 0.05
PAY 180119C00035000 C 01/19/18 35.0 0.00 0.05
PAY 180119C00037000 C 01/19/18 37.0 0.00 0.05
PAY 180119C00040000 C 01/19/18 40.0 0.00 0.05
PAY 180119C00045000 C 01/19/18 45.0 0.00 0.05
PAY 180119P00008000 P 01/19/18 8.0 0.00 0.05
PAY 180119P00009000 P 01/19/18 9.0 0.00 0.05
PAY 180119P00010000 P 01/19/18 10.0 0.00 0.10
PAY 180119P00011000 P 01/19/18 11.0 0.00 0.10
PAY 180119P00012000 P 01/19/18 12.0 0.05 0.15
PAY 180119P00013000 P 01/19/18 13.0 0.10 0.20
PAY 180119P00014000 P 01/19/18 14.0 0.20 0.25
PAY 180119P00015000 P 01/19/18 15.0 0.30 0.35
PAY 180119P00016000 P 01/19/18 16.0 0.50 0.55
PAY 180119P00017000 P 01/19/18 17.0 0.70 0.80
PAY 180119P00018000 P 01/19/18 18.0 1.05 1.15
PAY 180119P00019000 P 01/19/18 19.0 1.50 1.60
PAY 180119P00020000 P 01/19/18 20.0 2.05 2.20
PAY 180119P00021000 P 01/19/18 21.0 2.70 2.85
PAY 180119P00022000 P 01/19/18 22.0 3.40 3.60
PAY 180119P00023000 P 01/19/18 23.0 4.30 4.50
PAY 180119P00024000 P 01/19/18 24.0 5.10 5.40
PAY 180119P00025000 P 01/19/18 25.0 6.00 6.30
PAY 180119P00026000 P 01/19/18 26.0 6.80 7.30
PAY 180119P00027000 P 01/19/18 27.0 7.90 8.30
PAY 180119P00028000 P 01/19/18 28.0 8.80 9.20
PAY 180119P00029000 P 01/19/18 29.0 9.80 10.40
PAY 180119P00030000 P 01/19/18 30.0 10.80 11.40
PAY 180119P00031000 P 01/19/18 31.0 11.60 12.70
PAY 180119P00032000 P 01/19/18 32.0 12.80 13.40
PAY 180119P00033000 P 01/19/18 33.0 12.60 14.50
PAY 180119P00034000 P 01/19/18 34.0 13.40 15.40
PAY 180119P00035000 P 01/19/18 35.0 14.50 16.70
PAY 180119P00037000 P 01/19/18 37.0 17.90 18.50
PAY 180119P00040000 P 01/19/18 40.0 20.80 21.40
PAY 180119P00045000 P 01/19/18 45.0 25.90 26.50
PAY 190118C00003000 C 01/18/19 3.0 14.90 16.90
PAY 190118C00005000 C 01/18/19 5.0 12.40 15.40
PAY 190118C00008000 C 01/18/19 8.0 9.70 12.20
PAY 190118C00010000 C 01/18/19 10.0 9.00 10.00
PAY 190118C00013000 C 01/18/19 13.0 6.80 7.30
PAY 190118C00015000 C 01/18/19 15.0 5.30 5.80
PAY 190118C00017000 C 01/18/19 17.0 4.10 4.50
PAY 190118C00020000 C 01/18/19 20.0 2.60 2.90
PAY 190118C00022000 C 01/18/19 22.0 1.90 2.25
PAY 190118C00025000 C 01/18/19 25.0 1.15 1.35
PAY 190118C00027000 C 01/18/19 27.0 0.80 0.90
PAY 190118C00030000 C 01/18/19 30.0 0.45 0.70
PAY 190118C00035000 C 01/18/19 35.0 0.15 0.40
PAY 190118P00003000 P 01/18/19 3.0 0.00 0.05
PAY 190118P00005000 P 01/18/19 5.0 0.00 0.10
PAY 190118P00008000 P 01/18/19 8.0 0.10 0.25
PAY 190118P00010000 P 01/18/19 10.0 0.25 0.40
PAY 190118P00013000 P 01/18/19 13.0 0.70 0.85
PAY 190118P00015000 P 01/18/19 15.0 1.15 1.35
PAY 190118P00017000 P 01/18/19 17.0 1.85 2.10
PAY 190118P00020000 P 01/18/19 20.0 3.20 3.50
PAY 190118P00022000 P 01/18/19 22.0 4.50 4.80
PAY 190118P00025000 P 01/18/19 25.0 6.70 7.10
PAY 190118P00027000 P 01/18/19 27.0 8.30 8.80
PAY 190118P00030000 P 01/18/19 30.0 11.10 11.50
PAY 190118P00035000 P 01/18/19 35.0 15.80 16.70

OPRA data is delayed 15 minutes.