Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Verifone Systems Inc (PAY)
As of May 25 2018 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 180615C00015000 C Jun 15, 2018 15.0 5.70 10.30
PAY 180615C00016000 C Jun 15, 2018 16.0 4.70 9.30
PAY 180615C00017000 C Jun 15, 2018 17.0 3.70 8.30
PAY 180615C00018000 C Jun 15, 2018 18.0 2.65 7.30
PAY 180615C00019000 C Jun 15, 2018 19.0 1.65 6.30
PAY 180615C00020000 C Jun 15, 2018 20.0 0.65 5.30
PAY 180615C00021000 C Jun 15, 2018 21.0 1.30 2.45
PAY 180615C00022000 C Jun 15, 2018 22.0 0.15 1.55
PAY 180615C00023000 C Jun 15, 2018 23.0 0.05 0.10
PAY 180615C00024000 C Jun 15, 2018 24.0 0.00 0.05
PAY 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
PAY 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
PAY 180615C00027000 C Jun 15, 2018 27.0 0.00 0.05
PAY 180615C00028000 C Jun 15, 2018 28.0 0.00 0.05
PAY 180615C00029000 C Jun 15, 2018 29.0 0.00 0.05
PAY 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
PAY 180615C00031000 C Jun 15, 2018 31.0 0.00 0.05
PAY 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
PAY 180615P00016000 P Jun 15, 2018 16.0 0.00 0.05
PAY 180615P00017000 P Jun 15, 2018 17.0 0.00 0.05
PAY 180615P00018000 P Jun 15, 2018 18.0 0.00 0.05
PAY 180615P00019000 P Jun 15, 2018 19.0 0.00 0.05
PAY 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
PAY 180615P00021000 P Jun 15, 2018 21.0 0.00 0.20
PAY 180615P00022000 P Jun 15, 2018 22.0 0.00 0.30
PAY 180615P00023000 P Jun 15, 2018 23.0 0.00 0.35
PAY 180615P00024000 P Jun 15, 2018 24.0 0.00 4.70
PAY 180615P00025000 P Jun 15, 2018 25.0 0.10 4.70
PAY 180615P00026000 P Jun 15, 2018 26.0 0.85 5.40
PAY 180615P00027000 P Jun 15, 2018 27.0 1.85 6.40
PAY 180615P00028000 P Jun 15, 2018 28.0 2.85 7.40
PAY 180615P00029000 P Jun 15, 2018 29.0 3.80 8.40
PAY 180615P00030000 P Jun 15, 2018 30.0 4.80 9.40
PAY 180615P00031000 P Jun 15, 2018 31.0 5.80 10.40
PAY 180720C00009000 C Jul 20, 2018 9.0 11.70 16.30
PAY 180720C00010000 C Jul 20, 2018 10.0 10.70 15.30
PAY 180720C00011000 C Jul 20, 2018 11.0 9.70 14.30
PAY 180720C00012000 C Jul 20, 2018 12.0 8.60 13.30
PAY 180720C00013000 C Jul 20, 2018 13.0 7.60 12.30
PAY 180720C00014000 C Jul 20, 2018 14.0 6.60 11.30
PAY 180720C00015000 C Jul 20, 2018 15.0 5.60 10.30
PAY 180720C00016000 C Jul 20, 2018 16.0 4.70 9.30
PAY 180720C00017000 C Jul 20, 2018 17.0 3.60 8.30
PAY 180720C00018000 C Jul 20, 2018 18.0 2.65 7.30
PAY 180720C00019000 C Jul 20, 2018 19.0 1.65 6.30
PAY 180720C00020000 C Jul 20, 2018 20.0 0.55 3.30
PAY 180720C00021000 C Jul 20, 2018 21.0 1.75 2.80
PAY 180720C00022000 C Jul 20, 2018 22.0 0.15 1.85
PAY 180720C00023000 C Jul 20, 2018 23.0 0.05 0.10
PAY 180720C00024000 C Jul 20, 2018 24.0 0.00 0.05
PAY 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
PAY 180720C00026000 C Jul 20, 2018 26.0 0.00 0.05
PAY 180720C00027000 C Jul 20, 2018 27.0 0.00 0.05
PAY 180720C00028000 C Jul 20, 2018 28.0 0.00 0.05
PAY 180720C00029000 C Jul 20, 2018 29.0 0.00 0.05
PAY 180720C00030000 C Jul 20, 2018 30.0 0.00 0.05
PAY 180720C00031000 C Jul 20, 2018 31.0 0.00 0.05
PAY 180720C00032000 C Jul 20, 2018 32.0 0.00 0.05
PAY 180720C00033000 C Jul 20, 2018 33.0 0.00 0.05
PAY 180720C00034000 C Jul 20, 2018 34.0 0.00 0.05
PAY 180720P00009000 P Jul 20, 2018 9.0 0.00 0.05
PAY 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
PAY 180720P00011000 P Jul 20, 2018 11.0 0.00 0.05
PAY 180720P00012000 P Jul 20, 2018 12.0 0.00 0.05
PAY 180720P00013000 P Jul 20, 2018 13.0 0.00 0.05
PAY 180720P00014000 P Jul 20, 2018 14.0 0.00 0.05
PAY 180720P00015000 P Jul 20, 2018 15.0 0.00 0.05
PAY 180720P00016000 P Jul 20, 2018 16.0 0.00 0.05
PAY 180720P00017000 P Jul 20, 2018 17.0 0.00 0.05
PAY 180720P00018000 P Jul 20, 2018 18.0 0.00 0.05
PAY 180720P00019000 P Jul 20, 2018 19.0 0.00 0.05
PAY 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
PAY 180720P00021000 P Jul 20, 2018 21.0 0.00 0.40
PAY 180720P00022000 P Jul 20, 2018 22.0 0.05 0.40
PAY 180720P00023000 P Jul 20, 2018 23.0 0.00 0.40
PAY 180720P00024000 P Jul 20, 2018 24.0 0.00 4.80
PAY 180720P00025000 P Jul 20, 2018 25.0 0.15 4.80
PAY 180720P00026000 P Jul 20, 2018 26.0 0.85 5.40
PAY 180720P00027000 P Jul 20, 2018 27.0 1.85 6.40
PAY 180720P00028000 P Jul 20, 2018 28.0 2.90 7.40
PAY 180720P00029000 P Jul 20, 2018 29.0 3.80 8.40
PAY 180720P00030000 P Jul 20, 2018 30.0 4.90 9.40
PAY 180720P00031000 P Jul 20, 2018 31.0 5.80 10.40
PAY 180720P00032000 P Jul 20, 2018 32.0 6.90 11.40
PAY 180720P00033000 P Jul 20, 2018 33.0 7.90 12.40
PAY 180720P00034000 P Jul 20, 2018 34.0 9.00 13.40
PAY 181019C00009000 C Oct 19, 2018 9.0 11.90 16.20
PAY 181019C00010000 C Oct 19, 2018 10.0 10.80 15.30
PAY 181019C00011000 C Oct 19, 2018 11.0 9.80 14.30
PAY 181019C00012000 C Oct 19, 2018 12.0 8.80 13.30
PAY 181019C00013000 C Oct 19, 2018 13.0 7.80 12.30
PAY 181019C00014000 C Oct 19, 2018 14.0 6.90 11.30
PAY 181019C00015000 C Oct 19, 2018 15.0 5.90 10.30
PAY 181019C00016000 C Oct 19, 2018 16.0 4.90 9.30
PAY 181019C00017000 C Oct 19, 2018 17.0 3.90 8.30
PAY 181019C00018000 C Oct 19, 2018 18.0 2.80 7.30
PAY 181019C00019000 C Oct 19, 2018 19.0 1.85 6.30
PAY 181019C00020000 C Oct 19, 2018 20.0 2.10 3.90
PAY 181019C00021000 C Oct 19, 2018 21.0 0.90 3.20
PAY 181019C00022000 C Oct 19, 2018 22.0 0.90 1.20
PAY 181019C00023000 C Oct 19, 2018 23.0 0.05 0.15
PAY 181019C00024000 C Oct 19, 2018 24.0 0.00 0.05
PAY 181019C00025000 C Oct 19, 2018 25.0 0.00 0.05
PAY 181019C00026000 C Oct 19, 2018 26.0 0.00 0.05
PAY 181019C00027000 C Oct 19, 2018 27.0 0.00 0.05
PAY 181019C00028000 C Oct 19, 2018 28.0 0.00 0.05
PAY 181019C00029000 C Oct 19, 2018 29.0 0.00 0.05
PAY 181019C00030000 C Oct 19, 2018 30.0 0.00 0.05
PAY 181019C00031000 C Oct 19, 2018 31.0 0.00 0.05
PAY 181019C00032000 C Oct 19, 2018 32.0 0.00 0.05
PAY 181019C00033000 C Oct 19, 2018 33.0 0.00 0.05
PAY 181019C00034000 C Oct 19, 2018 34.0 0.00 0.05
PAY 181019P00009000 P Oct 19, 2018 9.0 0.00 0.05
PAY 181019P00010000 P Oct 19, 2018 10.0 0.00 0.05
PAY 181019P00011000 P Oct 19, 2018 11.0 0.00 0.05
PAY 181019P00012000 P Oct 19, 2018 12.0 0.00 0.05
PAY 181019P00013000 P Oct 19, 2018 13.0 0.00 0.05
PAY 181019P00014000 P Oct 19, 2018 14.0 0.00 0.05
PAY 181019P00015000 P Oct 19, 2018 15.0 0.00 0.05
PAY 181019P00016000 P Oct 19, 2018 16.0 0.00 0.05
PAY 181019P00017000 P Oct 19, 2018 17.0 0.00 0.05
PAY 181019P00018000 P Oct 19, 2018 18.0 0.00 0.05
PAY 181019P00019000 P Oct 19, 2018 19.0 0.00 0.10
PAY 181019P00020000 P Oct 19, 2018 20.0 0.00 0.30
PAY 181019P00021000 P Oct 19, 2018 21.0 0.00 0.65
PAY 181019P00022000 P Oct 19, 2018 22.0 0.00 0.20
PAY 181019P00023000 P Oct 19, 2018 23.0 0.10 0.50
PAY 181019P00024000 P Oct 19, 2018 24.0 0.80 4.80
PAY 181019P00025000 P Oct 19, 2018 25.0 0.35 2.50
PAY 181019P00026000 P Oct 19, 2018 26.0 0.95 5.40
PAY 181019P00027000 P Oct 19, 2018 27.0 1.90 6.40
PAY 181019P00028000 P Oct 19, 2018 28.0 2.85 7.40
PAY 181019P00029000 P Oct 19, 2018 29.0 3.80 8.40
PAY 181019P00030000 P Oct 19, 2018 30.0 4.90 9.40
PAY 181019P00031000 P Oct 19, 2018 31.0 5.80 10.40
PAY 181019P00032000 P Oct 19, 2018 32.0 7.00 11.40
PAY 181019P00033000 P Oct 19, 2018 33.0 7.90 12.40
PAY 181019P00034000 P Oct 19, 2018 34.0 8.80 13.40
PAY 190118C00003000 C Jan 18, 2019 3.0 17.60 22.30
PAY 190118C00005000 C Jan 18, 2019 5.0 15.70 20.30
PAY 190118C00008000 C Jan 18, 2019 8.0 12.80 17.20
PAY 190118C00010000 C Jan 18, 2019 10.0 12.80 15.30
PAY 190118C00013000 C Jan 18, 2019 13.0 7.90 12.30
PAY 190118C00015000 C Jan 18, 2019 15.0 5.50 8.00
PAY 190118C00016000 C Jan 18, 2019 16.0 4.90 9.30
PAY 190118C00017000 C Jan 18, 2019 17.0 4.00 8.30
PAY 190118C00018000 C Jan 18, 2019 18.0 2.80 7.30
PAY 190118C00019000 C Jan 18, 2019 19.0 3.10 4.80
PAY 190118C00020000 C Jan 18, 2019 20.0 1.95 2.90
PAY 190118C00021000 C Jan 18, 2019 21.0 0.75 3.40
PAY 190118C00022000 C Jan 18, 2019 22.0 0.95 2.40
PAY 190118C00023000 C Jan 18, 2019 23.0 0.00 0.20
PAY 190118C00024000 C Jan 18, 2019 24.0 0.00 0.05
PAY 190118C00025000 C Jan 18, 2019 25.0 0.00 0.05
PAY 190118C00026000 C Jan 18, 2019 26.0 0.00 0.05
PAY 190118C00027000 C Jan 18, 2019 27.0 0.00 0.05
PAY 190118C00028000 C Jan 18, 2019 28.0 0.00 0.05
PAY 190118C00029000 C Jan 18, 2019 29.0 0.00 0.05
PAY 190118C00030000 C Jan 18, 2019 30.0 0.00 0.05
PAY 190118C00031000 C Jan 18, 2019 31.0 0.00 0.05
PAY 190118C00032000 C Jan 18, 2019 32.0 0.00 0.05
PAY 190118C00035000 C Jan 18, 2019 35.0 0.00 0.05
PAY 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
PAY 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
PAY 190118P00008000 P Jan 18, 2019 8.0 0.00 0.05
PAY 190118P00010000 P Jan 18, 2019 10.0 0.00 0.05
PAY 190118P00013000 P Jan 18, 2019 13.0 0.00 0.05
PAY 190118P00015000 P Jan 18, 2019 15.0 0.00 0.05
PAY 190118P00016000 P Jan 18, 2019 16.0 0.00 0.05
PAY 190118P00017000 P Jan 18, 2019 17.0 0.00 0.05
PAY 190118P00018000 P Jan 18, 2019 18.0 0.00 0.05
PAY 190118P00019000 P Jan 18, 2019 19.0 0.00 0.10
PAY 190118P00020000 P Jan 18, 2019 20.0 0.00 0.30
PAY 190118P00021000 P Jan 18, 2019 21.0 0.00 0.80
PAY 190118P00022000 P Jan 18, 2019 22.0 0.00 0.75
PAY 190118P00023000 P Jan 18, 2019 23.0 0.00 0.50
PAY 190118P00024000 P Jan 18, 2019 24.0 0.00 1.50
PAY 190118P00025000 P Jan 18, 2019 25.0 1.70 4.90
PAY 190118P00026000 P Jan 18, 2019 26.0 0.90 5.40
PAY 190118P00027000 P Jan 18, 2019 27.0 1.90 6.40
PAY 190118P00028000 P Jan 18, 2019 28.0 2.90 7.40
PAY 190118P00029000 P Jan 18, 2019 29.0 3.80 8.40
PAY 190118P00030000 P Jan 18, 2019 30.0 4.90 9.40
PAY 190118P00031000 P Jan 18, 2019 31.0 5.80 10.40
PAY 190118P00032000 P Jan 18, 2019 32.0 6.80 11.40
PAY 190118P00035000 P Jan 18, 2019 35.0 9.80 14.40
PAY 200117C00003000 C Jan 17, 2020 3.0 17.60 22.20
PAY 200117C00005000 C Jan 17, 2020 5.0 15.60 20.20
PAY 200117C00008000 C Jan 17, 2020 8.0 12.60 17.40
PAY 200117C00010000 C Jan 17, 2020 10.0 10.60 15.40
PAY 200117C00013000 C Jan 17, 2020 13.0 7.60 12.40
PAY 200117C00015000 C Jan 17, 2020 15.0 5.80 10.30
PAY 200117C00017000 C Jan 17, 2020 17.0 3.80 8.40
PAY 200117C00020000 C Jan 17, 2020 20.0 2.80 3.30
PAY 200117C00022000 C Jan 17, 2020 22.0 0.90 1.35
PAY 200117C00025000 C Jan 17, 2020 25.0 0.00 0.05
PAY 200117C00027000 C Jan 17, 2020 27.0 0.00 0.05
PAY 200117C00030000 C Jan 17, 2020 30.0 0.00 0.05
PAY 200117C00032000 C Jan 17, 2020 32.0 0.00 0.05
PAY 200117C00035000 C Jan 17, 2020 35.0 0.00 0.05
PAY 200117P00003000 P Jan 17, 2020 3.0 0.00 0.05
PAY 200117P00005000 P Jan 17, 2020 5.0 0.00 0.05
PAY 200117P00008000 P Jan 17, 2020 8.0 0.00 0.05
PAY 200117P00010000 P Jan 17, 2020 10.0 0.00 0.05
PAY 200117P00013000 P Jan 17, 2020 13.0 0.00 0.05
PAY 200117P00015000 P Jan 17, 2020 15.0 0.00 0.05
PAY 200117P00017000 P Jan 17, 2020 17.0 0.00 0.10
PAY 200117P00020000 P Jan 17, 2020 20.0 0.00 0.40
PAY 200117P00022000 P Jan 17, 2020 22.0 0.00 0.15
PAY 200117P00025000 P Jan 17, 2020 25.0 1.70 2.60
PAY 200117P00027000 P Jan 17, 2020 27.0 1.85 6.50
PAY 200117P00030000 P Jan 17, 2020 30.0 4.80 9.50
PAY 200117P00032000 P Jan 17, 2020 32.0 6.80 11.50
PAY 200117P00035000 P Jan 17, 2020 35.0 9.90 14.50
OPRA data is delayed 15 minutes.