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 (2017-03-17)Premium Content

Verifone Systems Inc (PAY)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 170616C00009000 C 06/16/17 9.0 8.60 9.00
PAY 170616C00010000 C 06/16/17 10.0 7.70 8.10
PAY 170616C00011000 C 06/16/17 11.0 6.70 6.90
PAY 170616C00012000 C 06/16/17 12.0 5.70 5.90
PAY 170616C00013000 C 06/16/17 13.0 4.70 4.90
PAY 170616C00014000 C 06/16/17 14.0 3.70 4.00
PAY 170616C00015000 C 06/16/17 15.0 2.80 3.00
PAY 170616C00016000 C 06/16/17 16.0 1.95 2.10
PAY 170616C00017000 C 06/16/17 17.0 1.25 1.40
PAY 170616C00018000 C 06/16/17 18.0 0.70 0.80
PAY 170616C00019000 C 06/16/17 19.0 0.35 0.45
PAY 170616C00020000 C 06/16/17 20.0 0.15 0.20
PAY 170616C00021000 C 06/16/17 21.0 0.05 0.15
PAY 170616C00022000 C 06/16/17 22.0 0.00 0.10
PAY 170616C00023000 C 06/16/17 23.0 0.00 0.05
PAY 170616C00024000 C 06/16/17 24.0 0.00 0.05
PAY 170616C00025000 C 06/16/17 25.0 0.00 0.05
PAY 170616P00009000 P 06/16/17 9.0 0.00 0.05
PAY 170616P00010000 P 06/16/17 10.0 0.00 0.05
PAY 170616P00011000 P 06/16/17 11.0 0.00 0.05
PAY 170616P00012000 P 06/16/17 12.0 0.00 0.05
PAY 170616P00013000 P 06/16/17 13.0 0.00 0.05
PAY 170616P00014000 P 06/16/17 14.0 0.00 0.10
PAY 170616P00015000 P 06/16/17 15.0 0.05 0.10
PAY 170616P00016000 P 06/16/17 16.0 0.20 0.30
PAY 170616P00017000 P 06/16/17 17.0 0.45 0.55
PAY 170616P00018000 P 06/16/17 18.0 0.90 1.00
PAY 170616P00019000 P 06/16/17 19.0 1.50 1.65
PAY 170616P00020000 P 06/16/17 20.0 2.30 2.50
PAY 170616P00021000 P 06/16/17 21.0 3.20 3.40
PAY 170616P00022000 P 06/16/17 22.0 4.10 4.40
PAY 170616P00023000 P 06/16/17 23.0 5.10 5.40
PAY 170616P00024000 P 06/16/17 24.0 6.10 6.30
PAY 170616P00025000 P 06/16/17 25.0 7.10 7.30
PAY 170721C00008000 C 07/21/17 8.0 9.40 10.00
PAY 170721C00009000 C 07/21/17 9.0 8.60 9.20
PAY 170721C00010000 C 07/21/17 10.0 7.50 8.20
PAY 170721C00011000 C 07/21/17 11.0 6.70 7.00
PAY 170721C00012000 C 07/21/17 12.0 5.70 6.30
PAY 170721C00013000 C 07/21/17 13.0 4.70 5.00
PAY 170721C00014000 C 07/21/17 14.0 3.80 4.00
PAY 170721C00015000 C 07/21/17 15.0 2.90 3.10
PAY 170721C00016000 C 07/21/17 16.0 2.10 2.25
PAY 170721C00017000 C 07/21/17 17.0 1.40 1.55
PAY 170721C00018000 C 07/21/17 18.0 0.85 0.95
PAY 170721C00019000 C 07/21/17 19.0 0.45 0.55
PAY 170721C00020000 C 07/21/17 20.0 0.25 0.35
PAY 170721C00021000 C 07/21/17 21.0 0.10 0.20
PAY 170721C00022000 C 07/21/17 22.0 0.05 0.15
PAY 170721C00023000 C 07/21/17 23.0 0.00 0.10
PAY 170721C00024000 C 07/21/17 24.0 0.00 0.05
PAY 170721C00025000 C 07/21/17 25.0 0.00 0.05
PAY 170721C00026000 C 07/21/17 26.0 0.00 0.05
PAY 170721C00027000 C 07/21/17 27.0 0.00 0.05
PAY 170721C00028000 C 07/21/17 28.0 0.00 0.05
PAY 170721C00029000 C 07/21/17 29.0 0.00 0.05
PAY 170721C00030000 C 07/21/17 30.0 0.00 0.05
PAY 170721P00008000 P 07/21/17 8.0 0.00 0.05
PAY 170721P00009000 P 07/21/17 9.0 0.00 0.05
PAY 170721P00010000 P 07/21/17 10.0 0.00 0.05
PAY 170721P00011000 P 07/21/17 11.0 0.00 0.05
PAY 170721P00012000 P 07/21/17 12.0 0.00 0.05
PAY 170721P00013000 P 07/21/17 13.0 0.00 0.10
PAY 170721P00014000 P 07/21/17 14.0 0.05 0.15
PAY 170721P00015000 P 07/21/17 15.0 0.15 0.25
PAY 170721P00016000 P 07/21/17 16.0 0.30 0.40
PAY 170721P00017000 P 07/21/17 17.0 0.60 0.70
PAY 170721P00018000 P 07/21/17 18.0 1.00 1.15
PAY 170721P00019000 P 07/21/17 19.0 1.60 1.75
PAY 170721P00020000 P 07/21/17 20.0 2.40 2.55
PAY 170721P00021000 P 07/21/17 21.0 3.20 3.50
PAY 170721P00022000 P 07/21/17 22.0 4.10 4.40
PAY 170721P00023000 P 07/21/17 23.0 5.10 5.40
PAY 170721P00024000 P 07/21/17 24.0 6.10 6.30
PAY 170721P00025000 P 07/21/17 25.0 7.10 7.40
PAY 170721P00026000 P 07/21/17 26.0 8.00 8.40
PAY 170721P00027000 P 07/21/17 27.0 8.90 9.40
PAY 170721P00028000 P 07/21/17 28.0 9.90 10.50
PAY 170721P00029000 P 07/21/17 29.0 10.90 11.40
PAY 170721P00030000 P 07/21/17 30.0 12.00 12.40
PAY 171020C00010000 C 10/20/17 10.0 7.70 8.00
PAY 171020C00011000 C 10/20/17 11.0 6.70 7.00
PAY 171020C00012000 C 10/20/17 12.0 5.80 6.10
PAY 171020C00013000 C 10/20/17 13.0 4.90 5.20
PAY 171020C00014000 C 10/20/17 14.0 4.00 4.30
PAY 171020C00015000 C 10/20/17 15.0 3.20 3.50
PAY 171020C00016000 C 10/20/17 16.0 2.60 2.70
PAY 171020C00017000 C 10/20/17 17.0 1.95 2.05
PAY 171020C00018000 C 10/20/17 18.0 1.40 1.55
PAY 171020C00019000 C 10/20/17 19.0 0.95 1.10
PAY 171020C00020000 C 10/20/17 20.0 0.65 0.80
PAY 171020C00021000 C 10/20/17 21.0 0.45 0.55
PAY 171020C00022000 C 10/20/17 22.0 0.30 0.40
PAY 171020C00023000 C 10/20/17 23.0 0.15 0.30
PAY 171020C00024000 C 10/20/17 24.0 0.10 0.25
PAY 171020C00025000 C 10/20/17 25.0 0.05 0.15
PAY 171020C00026000 C 10/20/17 26.0 0.00 0.15
PAY 171020C00027000 C 10/20/17 27.0 0.00 0.10
PAY 171020C00028000 C 10/20/17 28.0 0.00 0.10
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 0.10
PAY 171020P00011000 P 10/20/17 11.0 0.00 0.10
PAY 171020P00012000 P 10/20/17 12.0 0.05 0.15
PAY 171020P00013000 P 10/20/17 13.0 0.10 0.25
PAY 171020P00014000 P 10/20/17 14.0 0.25 0.35
PAY 171020P00015000 P 10/20/17 15.0 0.45 0.55
PAY 171020P00016000 P 10/20/17 16.0 0.70 0.80
PAY 171020P00017000 P 10/20/17 17.0 1.05 1.15
PAY 171020P00018000 P 10/20/17 18.0 1.50 1.65
PAY 171020P00019000 P 10/20/17 19.0 2.10 2.25
PAY 171020P00020000 P 10/20/17 20.0 2.75 2.95
PAY 171020P00021000 P 10/20/17 21.0 3.50 3.70
PAY 171020P00022000 P 10/20/17 22.0 4.30 4.60
PAY 171020P00023000 P 10/20/17 23.0 5.20 5.50
PAY 171020P00024000 P 10/20/17 24.0 6.10 6.40
PAY 171020P00025000 P 10/20/17 25.0 7.10 7.40
PAY 171020P00026000 P 10/20/17 26.0 8.10 8.40
PAY 171020P00027000 P 10/20/17 27.0 9.10 9.40
PAY 171020P00028000 P 10/20/17 28.0 10.10 10.40
PAY 171020P00029000 P 10/20/17 29.0 11.10 11.40
PAY 171020P00030000 P 10/20/17 30.0 12.10 12.40
PAY 180119C00008000 C 01/19/18 8.0 9.60 10.20
PAY 180119C00009000 C 01/19/18 9.0 8.60 9.30
PAY 180119C00010000 C 01/19/18 10.0 7.70 8.30
PAY 180119C00011000 C 01/19/18 11.0 6.50 7.30
PAY 180119C00012000 C 01/19/18 12.0 5.80 6.40
PAY 180119C00013000 C 01/19/18 13.0 5.10 5.40
PAY 180119C00014000 C 01/19/18 14.0 4.30 4.60
PAY 180119C00015000 C 01/19/18 15.0 3.60 3.80
PAY 180119C00016000 C 01/19/18 16.0 2.90 3.20
PAY 180119C00017000 C 01/19/18 17.0 2.35 2.55
PAY 180119C00018000 C 01/19/18 18.0 1.80 2.00
PAY 180119C00019000 C 01/19/18 19.0 1.40 1.60
PAY 180119C00020000 C 01/19/18 20.0 1.05 1.25
PAY 180119C00021000 C 01/19/18 21.0 0.80 0.95
PAY 180119C00022000 C 01/19/18 22.0 0.55 0.75
PAY 180119C00023000 C 01/19/18 23.0 0.40 0.55
PAY 180119C00024000 C 01/19/18 24.0 0.25 0.45
PAY 180119C00025000 C 01/19/18 25.0 0.20 0.35
PAY 180119C00026000 C 01/19/18 26.0 0.10 0.25
PAY 180119C00027000 C 01/19/18 27.0 0.10 0.25
PAY 180119C00028000 C 01/19/18 28.0 0.05 0.20
PAY 180119C00029000 C 01/19/18 29.0 0.00 0.20
PAY 180119C00030000 C 01/19/18 30.0 0.00 0.15
PAY 180119C00031000 C 01/19/18 31.0 0.00 0.15
PAY 180119C00032000 C 01/19/18 32.0 0.00 0.10
PAY 180119C00033000 C 01/19/18 33.0 0.00 0.10
PAY 180119C00034000 C 01/19/18 34.0 0.00 0.10
PAY 180119C00035000 C 01/19/18 35.0 0.00 0.10
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 0.10
PAY 180119P00009000 P 01/19/18 9.0 0.00 0.15
PAY 180119P00010000 P 01/19/18 10.0 0.05 0.20
PAY 180119P00011000 P 01/19/18 11.0 0.10 0.25
PAY 180119P00012000 P 01/19/18 12.0 0.15 0.30
PAY 180119P00013000 P 01/19/18 13.0 0.25 0.40
PAY 180119P00014000 P 01/19/18 14.0 0.45 0.60
PAY 180119P00015000 P 01/19/18 15.0 0.70 0.85
PAY 180119P00016000 P 01/19/18 16.0 1.00 1.15
PAY 180119P00017000 P 01/19/18 17.0 1.40 1.55
PAY 180119P00018000 P 01/19/18 18.0 1.85 2.05
PAY 180119P00019000 P 01/19/18 19.0 2.45 2.60
PAY 180119P00020000 P 01/19/18 20.0 3.10 3.30
PAY 180119P00021000 P 01/19/18 21.0 3.80 4.00
PAY 180119P00022000 P 01/19/18 22.0 4.60 4.80
PAY 180119P00023000 P 01/19/18 23.0 5.40 5.70
PAY 180119P00024000 P 01/19/18 24.0 6.30 6.60
PAY 180119P00025000 P 01/19/18 25.0 7.20 7.50
PAY 180119P00026000 P 01/19/18 26.0 8.00 8.50
PAY 180119P00027000 P 01/19/18 27.0 9.10 9.40
PAY 180119P00028000 P 01/19/18 28.0 9.90 10.40
PAY 180119P00029000 P 01/19/18 29.0 10.90 11.50
PAY 180119P00030000 P 01/19/18 30.0 11.90 12.40
PAY 180119P00031000 P 01/19/18 31.0 12.90 13.50
PAY 180119P00032000 P 01/19/18 32.0 14.00 14.60
PAY 180119P00033000 P 01/19/18 33.0 14.90 15.50
PAY 180119P00034000 P 01/19/18 34.0 16.00 16.60
PAY 180119P00035000 P 01/19/18 35.0 17.00 17.40
PAY 180119P00037000 P 01/19/18 37.0 18.90 19.50
PAY 180119P00040000 P 01/19/18 40.0 22.00 22.60
PAY 180119P00045000 P 01/19/18 45.0 26.90 27.40
PAY 190118C00003000 C 01/18/19 3.0 14.20 15.40
PAY 190118C00005000 C 01/18/19 5.0 11.60 13.50
PAY 190118C00008000 C 01/18/19 8.0 9.20 11.10
PAY 190118C00010000 C 01/18/19 10.0 7.90 9.00
PAY 190118C00013000 C 01/18/19 13.0 5.90 6.30
PAY 190118C00015000 C 01/18/19 15.0 4.60 5.00
PAY 190118C00017000 C 01/18/19 17.0 3.50 3.90
PAY 190118C00020000 C 01/18/19 20.0 2.20 2.55
PAY 190118C00022000 C 01/18/19 22.0 1.65 1.95
PAY 190118C00025000 C 01/18/19 25.0 1.00 1.20
PAY 190118C00027000 C 01/18/19 27.0 0.75 0.90
PAY 190118C00030000 C 01/18/19 30.0 0.35 0.65
PAY 190118C00035000 C 01/18/19 35.0 0.15 0.35
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 0.15 0.25
PAY 190118P00010000 P 01/18/19 10.0 0.35 0.50
PAY 190118P00013000 P 01/18/19 13.0 0.90 1.05
PAY 190118P00015000 P 01/18/19 15.0 1.50 1.75
PAY 190118P00017000 P 01/18/19 17.0 2.30 2.60
PAY 190118P00020000 P 01/18/19 20.0 4.00 4.30
PAY 190118P00022000 P 01/18/19 22.0 5.30 5.70
PAY 190118P00025000 P 01/18/19 25.0 7.70 8.00
PAY 190118P00027000 P 01/18/19 27.0 9.40 9.80
PAY 190118P00030000 P 01/18/19 30.0 12.10 12.50
PAY 190118P00035000 P 01/18/19 35.0 16.90 17.60

OPRA data is delayed 15 minutes.