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 (2015-06-19)Premium Content

Verifone Systems Inc (PAY)
As of Sep 3 2015 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 150918C00024000 C 09/18/15 24.0 6.80 7.60
PAY 150918C00025000 C 09/18/15 25.0 5.90 6.70
PAY 150918C00026000 C 09/18/15 26.0 5.00 5.70
PAY 150918C00027000 C 09/18/15 27.0 4.10 4.70
PAY 150918C00028000 C 09/18/15 28.0 3.30 3.90
PAY 150918C00029000 C 09/18/15 29.0 2.50 3.10
PAY 150918C00030000 C 09/18/15 30.0 2.05 2.30
PAY 150918C00031000 C 09/18/15 31.0 1.50 1.70
PAY 150918C00032000 C 09/18/15 32.0 1.00 1.10
PAY 150918C00033000 C 09/18/15 33.0 0.65 0.70
PAY 150918C00034000 C 09/18/15 34.0 0.40 0.50
PAY 150918C00035000 C 09/18/15 35.0 0.20 0.30
PAY 150918C00036000 C 09/18/15 36.0 0.10 0.15
PAY 150918C00037000 C 09/18/15 37.0 0.00 0.15
PAY 150918C00038000 C 09/18/15 38.0 0.00 0.10
PAY 150918C00039000 C 09/18/15 39.0 0.00 0.10
PAY 150918C00040000 C 09/18/15 40.0 0.00 0.10
PAY 150918C00041000 C 09/18/15 41.0 0.00 0.15
PAY 150918C00042000 C 09/18/15 42.0 0.00 0.05
PAY 150918C00043000 C 09/18/15 43.0 0.00 0.05
PAY 150918P00024000 P 09/18/15 24.0 0.00 0.15
PAY 150918P00025000 P 09/18/15 25.0 0.05 0.15
PAY 150918P00026000 P 09/18/15 26.0 0.10 0.15
PAY 150918P00027000 P 09/18/15 27.0 0.20 0.30
PAY 150918P00028000 P 09/18/15 28.0 0.30 0.45
PAY 150918P00029000 P 09/18/15 29.0 0.60 0.65
PAY 150918P00030000 P 09/18/15 30.0 0.85 0.95
PAY 150918P00031000 P 09/18/15 31.0 1.20 1.35
PAY 150918P00032000 P 09/18/15 32.0 1.70 1.95
PAY 150918P00033000 P 09/18/15 33.0 2.20 2.55
PAY 150918P00034000 P 09/18/15 34.0 2.90 3.50
PAY 150918P00035000 P 09/18/15 35.0 3.70 4.50
PAY 150918P00036000 P 09/18/15 36.0 4.60 5.40
PAY 150918P00037000 P 09/18/15 37.0 5.50 6.30
PAY 150918P00038000 P 09/18/15 38.0 6.50 7.30
PAY 150918P00039000 P 09/18/15 39.0 7.50 8.30
PAY 150918P00040000 P 09/18/15 40.0 8.50 9.30
PAY 150918P00041000 P 09/18/15 41.0 8.80 10.30
PAY 150918P00042000 P 09/18/15 42.0 9.30 12.60
PAY 150918P00043000 P 09/18/15 43.0 11.10 12.30
PAY 151016C00020000 C 10/16/15 20.0 10.70 11.80
PAY 151016C00021000 C 10/16/15 21.0 9.30 11.10
PAY 151016C00022000 C 10/16/15 22.0 8.90 9.70
PAY 151016C00023000 C 10/16/15 23.0 7.90 8.80
PAY 151016C00024000 C 10/16/15 24.0 7.00 7.80
PAY 151016C00025000 C 10/16/15 25.0 6.10 6.90
PAY 151016C00026000 C 10/16/15 26.0 5.20 6.00
PAY 151016C00027000 C 10/16/15 27.0 4.40 5.10
PAY 151016C00028000 C 10/16/15 28.0 3.60 4.30
PAY 151016C00029000 C 10/16/15 29.0 2.95 3.50
PAY 151016C00030000 C 10/16/15 30.0 2.35 2.85
PAY 151016C00031000 C 10/16/15 31.0 2.00 2.20
PAY 151016C00032000 C 10/16/15 32.0 1.50 1.70
PAY 151016C00033000 C 10/16/15 33.0 0.95 1.25
PAY 151016C00034000 C 10/16/15 34.0 0.70 0.95
PAY 151016C00035000 C 10/16/15 35.0 0.50 0.65
PAY 151016C00036000 C 10/16/15 36.0 0.20 0.50
PAY 151016C00037000 C 10/16/15 37.0 0.10 0.50
PAY 151016C00038000 C 10/16/15 38.0 0.10 0.25
PAY 151016C00039000 C 10/16/15 39.0 0.00 0.50
PAY 151016C00040000 C 10/16/15 40.0 0.05 0.45
PAY 151016C00041000 C 10/16/15 41.0 0.00 0.40
PAY 151016C00042000 C 10/16/15 42.0 0.00 0.30
PAY 151016C00043000 C 10/16/15 43.0 0.00 0.35
PAY 151016C00044000 C 10/16/15 44.0 0.00 0.25
PAY 151016C00045000 C 10/16/15 45.0 0.00 0.20
PAY 151016C00046000 C 10/16/15 46.0 0.00 0.15
PAY 151016C00047000 C 10/16/15 47.0 0.00 0.10
PAY 151016C00048000 C 10/16/15 48.0 0.00 0.10
PAY 151016C00049000 C 10/16/15 49.0 0.00 0.10
PAY 151016C00050000 C 10/16/15 50.0 0.00 0.05
PAY 151016P00020000 P 10/16/15 20.0 0.00 0.45
PAY 151016P00021000 P 10/16/15 21.0 0.00 0.50
PAY 151016P00022000 P 10/16/15 22.0 0.00 0.45
PAY 151016P00023000 P 10/16/15 23.0 0.05 0.45
PAY 151016P00024000 P 10/16/15 24.0 0.10 0.50
PAY 151016P00025000 P 10/16/15 25.0 0.15 0.45
PAY 151016P00026000 P 10/16/15 26.0 0.25 0.60
PAY 151016P00027000 P 10/16/15 27.0 0.45 0.80
PAY 151016P00028000 P 10/16/15 28.0 0.60 1.00
PAY 151016P00029000 P 10/16/15 29.0 0.90 1.30
PAY 151016P00030000 P 10/16/15 30.0 1.25 1.65
PAY 151016P00031000 P 10/16/15 31.0 1.65 2.00
PAY 151016P00032000 P 10/16/15 32.0 2.15 2.50
PAY 151016P00033000 P 10/16/15 33.0 2.70 3.20
PAY 151016P00034000 P 10/16/15 34.0 3.30 4.00
PAY 151016P00035000 P 10/16/15 35.0 4.10 4.60
PAY 151016P00036000 P 10/16/15 36.0 4.90 5.60
PAY 151016P00037000 P 10/16/15 37.0 5.70 6.50
PAY 151016P00038000 P 10/16/15 38.0 6.60 7.40
PAY 151016P00039000 P 10/16/15 39.0 7.50 8.30
PAY 151016P00040000 P 10/16/15 40.0 8.50 9.30
PAY 151016P00041000 P 10/16/15 41.0 9.50 10.30
PAY 151016P00042000 P 10/16/15 42.0 10.50 11.40
PAY 151016P00043000 P 10/16/15 43.0 11.50 12.30
PAY 151016P00044000 P 10/16/15 44.0 12.50 13.40
PAY 151016P00045000 P 10/16/15 45.0 13.50 14.40
PAY 151016P00046000 P 10/16/15 46.0 14.10 15.70
PAY 151016P00047000 P 10/16/15 47.0 14.20 16.70
PAY 151016P00048000 P 10/16/15 48.0 15.20 17.70
PAY 151016P00049000 P 10/16/15 49.0 16.80 18.70
PAY 151016P00050000 P 10/16/15 50.0 18.40 19.30
PAY 160115C00013000 C 01/15/16 13.0 17.70 19.10
PAY 160115C00015000 C 01/15/16 15.0 15.70 16.80
PAY 160115C00016000 C 01/15/16 16.0 13.80 16.20
PAY 160115C00017000 C 01/15/16 17.0 13.10 15.00
PAY 160115C00018000 C 01/15/16 18.0 12.80 14.30
PAY 160115C00019000 C 01/15/16 19.0 10.70 14.00
PAY 160115C00020000 C 01/15/16 20.0 10.90 12.00
PAY 160115C00021000 C 01/15/16 21.0 10.00 11.10
PAY 160115C00022000 C 01/15/16 22.0 9.10 10.50
PAY 160115C00023000 C 01/15/16 23.0 8.30 9.30
PAY 160115C00024000 C 01/15/16 24.0 7.40 8.40
PAY 160115C00025000 C 01/15/16 25.0 6.60 7.60
PAY 160115C00026000 C 01/15/16 26.0 5.80 6.80
PAY 160115C00027000 C 01/15/16 27.0 5.10 6.00
PAY 160115C00028000 C 01/15/16 28.0 4.50 5.20
PAY 160115C00029000 C 01/15/16 29.0 3.80 4.50
PAY 160115C00030000 C 01/15/16 30.0 3.10 3.80
PAY 160115C00031000 C 01/15/16 31.0 3.10 3.30
PAY 160115C00032000 C 01/15/16 32.0 2.35 2.80
PAY 160115C00033000 C 01/15/16 33.0 1.95 2.35
PAY 160115C00034000 C 01/15/16 34.0 1.75 2.00
PAY 160115C00035000 C 01/15/16 35.0 1.25 1.65
PAY 160115C00036000 C 01/15/16 36.0 1.00 1.35
PAY 160115C00037000 C 01/15/16 37.0 0.75 1.10
PAY 160115C00038000 C 01/15/16 38.0 0.55 0.95
PAY 160115C00039000 C 01/15/16 39.0 0.40 0.75
PAY 160115C00040000 C 01/15/16 40.0 0.35 0.65
PAY 160115C00041000 C 01/15/16 41.0 0.15 0.65
PAY 160115C00042000 C 01/15/16 42.0 0.10 0.55
PAY 160115C00043000 C 01/15/16 43.0 0.05 0.50
PAY 160115C00044000 C 01/15/16 44.0 0.05 0.50
PAY 160115C00045000 C 01/15/16 45.0 0.05 0.50
PAY 160115C00046000 C 01/15/16 46.0 0.00 0.50
PAY 160115C00047000 C 01/15/16 47.0 0.00 0.50
PAY 160115C00048000 C 01/15/16 48.0 0.00 0.50
PAY 160115C00049000 C 01/15/16 49.0 0.00 0.50
PAY 160115C00050000 C 01/15/16 50.0 0.00 0.25
PAY 160115C00055000 C 01/15/16 55.0 0.00 0.20
PAY 160115P00013000 P 01/15/16 13.0 0.00 0.15
PAY 160115P00015000 P 01/15/16 15.0 0.00 0.40
PAY 160115P00016000 P 01/15/16 16.0 0.00 0.50
PAY 160115P00017000 P 01/15/16 17.0 0.05 0.50
PAY 160115P00018000 P 01/15/16 18.0 0.05 0.50
PAY 160115P00019000 P 01/15/16 19.0 0.05 0.50
PAY 160115P00020000 P 01/15/16 20.0 0.25 0.55
PAY 160115P00021000 P 01/15/16 21.0 0.10 0.55
PAY 160115P00022000 P 01/15/16 22.0 0.25 0.65
PAY 160115P00023000 P 01/15/16 23.0 0.35 0.70
PAY 160115P00024000 P 01/15/16 24.0 0.50 0.85
PAY 160115P00025000 P 01/15/16 25.0 0.65 1.05
PAY 160115P00026000 P 01/15/16 26.0 0.90 1.25
PAY 160115P00027000 P 01/15/16 27.0 1.15 1.50
PAY 160115P00028000 P 01/15/16 28.0 1.45 1.75
PAY 160115P00029000 P 01/15/16 29.0 1.80 2.10
PAY 160115P00030000 P 01/15/16 30.0 2.05 2.50
PAY 160115P00031000 P 01/15/16 31.0 2.60 2.95
PAY 160115P00032000 P 01/15/16 32.0 3.10 3.50
PAY 160115P00033000 P 01/15/16 33.0 3.60 4.00
PAY 160115P00034000 P 01/15/16 34.0 4.30 4.90
PAY 160115P00035000 P 01/15/16 35.0 4.90 5.70
PAY 160115P00036000 P 01/15/16 36.0 5.50 6.40
PAY 160115P00037000 P 01/15/16 37.0 6.30 7.20
PAY 160115P00038000 P 01/15/16 38.0 7.10 8.00
PAY 160115P00039000 P 01/15/16 39.0 7.90 8.90
PAY 160115P00040000 P 01/15/16 40.0 8.80 9.70
PAY 160115P00041000 P 01/15/16 41.0 9.70 10.60
PAY 160115P00042000 P 01/15/16 42.0 10.50 11.70
PAY 160115P00043000 P 01/15/16 43.0 11.40 12.60
PAY 160115P00044000 P 01/15/16 44.0 12.40 13.60
PAY 160115P00045000 P 01/15/16 45.0 13.40 14.60
PAY 160115P00046000 P 01/15/16 46.0 13.40 16.70
PAY 160115P00047000 P 01/15/16 47.0 15.20 16.90
PAY 160115P00048000 P 01/15/16 48.0 16.00 18.00
PAY 160115P00049000 P 01/15/16 49.0 17.20 19.00
PAY 160115P00050000 P 01/15/16 50.0 17.30 20.60
PAY 160115P00055000 P 01/15/16 55.0 23.30 24.60
PAY 160415C00016000 C 04/15/16 16.0 14.50 16.10
PAY 160415C00017000 C 04/15/16 17.0 13.20 15.30
PAY 160415C00018000 C 04/15/16 18.0 12.30 14.30
PAY 160415C00019000 C 04/15/16 19.0 10.90 13.30
PAY 160415C00020000 C 04/15/16 20.0 9.90 13.40
PAY 160415C00021000 C 04/15/16 21.0 9.80 11.90
PAY 160415C00022000 C 04/15/16 22.0 9.40 10.40
PAY 160415C00023000 C 04/15/16 23.0 8.60 9.70
PAY 160415C00024000 C 04/15/16 24.0 7.70 8.80
PAY 160415C00025000 C 04/15/16 25.0 7.10 8.10
PAY 160415C00026000 C 04/15/16 26.0 6.40 7.30
PAY 160415C00027000 C 04/15/16 27.0 5.60 6.60
PAY 160415C00028000 C 04/15/16 28.0 5.10 5.90
PAY 160415C00029000 C 04/15/16 29.0 4.40 5.30
PAY 160415C00030000 C 04/15/16 30.0 3.80 4.70
PAY 160415C00031000 C 04/15/16 31.0 3.40 4.20
PAY 160415C00032000 C 04/15/16 32.0 2.90 3.70
PAY 160415C00033000 C 04/15/16 33.0 2.50 3.20
PAY 160415C00034000 C 04/15/16 34.0 2.15 2.80
PAY 160415C00035000 C 04/15/16 35.0 1.90 2.45
PAY 160415C00036000 C 04/15/16 36.0 1.60 2.10
PAY 160415C00037000 C 04/15/16 37.0 1.30 1.80
PAY 160415C00038000 C 04/15/16 38.0 1.10 1.55
PAY 160415C00039000 C 04/15/16 39.0 0.90 1.35
PAY 160415C00040000 C 04/15/16 40.0 0.75 1.25
PAY 160415C00041000 C 04/15/16 41.0 0.60 1.05
PAY 160415C00042000 C 04/15/16 42.0 0.30 0.95
PAY 160415C00043000 C 04/15/16 43.0 0.30 0.80
PAY 160415C00044000 C 04/15/16 44.0 0.25 0.75
PAY 160415C00045000 C 04/15/16 45.0 0.20 0.65
PAY 160415C00046000 C 04/15/16 46.0 0.15 0.60
PAY 160415P00016000 P 04/15/16 16.0 0.00 0.50
PAY 160415P00017000 P 04/15/16 17.0 0.00 0.50
PAY 160415P00018000 P 04/15/16 18.0 0.05 0.50
PAY 160415P00019000 P 04/15/16 19.0 0.15 0.60
PAY 160415P00020000 P 04/15/16 20.0 0.20 0.70
PAY 160415P00021000 P 04/15/16 21.0 0.30 0.75
PAY 160415P00022000 P 04/15/16 22.0 0.45 0.90
PAY 160415P00023000 P 04/15/16 23.0 0.60 1.10
PAY 160415P00024000 P 04/15/16 24.0 0.40 1.30
PAY 160415P00025000 P 04/15/16 25.0 1.05 1.55
PAY 160415P00026000 P 04/15/16 26.0 1.30 1.80
PAY 160415P00027000 P 04/15/16 27.0 1.65 2.05
PAY 160415P00028000 P 04/15/16 28.0 2.00 2.45
PAY 160415P00029000 P 04/15/16 29.0 2.20 2.80
PAY 160415P00030000 P 04/15/16 30.0 2.70 3.30
PAY 160415P00031000 P 04/15/16 31.0 3.10 3.70
PAY 160415P00032000 P 04/15/16 32.0 3.70 4.30
PAY 160415P00033000 P 04/15/16 33.0 4.20 4.80
PAY 160415P00034000 P 04/15/16 34.0 4.90 5.60
PAY 160415P00035000 P 04/15/16 35.0 5.40 6.20
PAY 160415P00036000 P 04/15/16 36.0 6.10 7.10
PAY 160415P00037000 P 04/15/16 37.0 6.80 7.80
PAY 160415P00038000 P 04/15/16 38.0 7.60 8.60
PAY 160415P00039000 P 04/15/16 39.0 8.40 9.40
PAY 160415P00040000 P 04/15/16 40.0 8.70 10.70
PAY 160415P00041000 P 04/15/16 41.0 10.10 11.10
PAY 160415P00042000 P 04/15/16 42.0 10.70 12.00
PAY 160415P00043000 P 04/15/16 43.0 11.60 12.90
PAY 160415P00044000 P 04/15/16 44.0 12.50 13.80
PAY 160415P00045000 P 04/15/16 45.0 13.40 14.70
PAY 160415P00046000 P 04/15/16 46.0 14.40 15.70
PAY 170120C00018000 C 01/20/17 18.0 11.90 15.30
PAY 170120C00020000 C 01/20/17 20.0 10.30 14.10
PAY 170120C00023000 C 01/20/17 23.0 8.00 12.20
PAY 170120C00025000 C 01/20/17 25.0 7.00 10.80
PAY 170120C00028000 C 01/20/17 28.0 4.90 9.00
PAY 170120C00030000 C 01/20/17 30.0 4.00 7.10
PAY 170120C00033000 C 01/20/17 33.0 3.30 5.40
PAY 170120C00035000 C 01/20/17 35.0 2.60 4.50
PAY 170120C00037000 C 01/20/17 37.0 1.80 3.90
PAY 170120C00040000 C 01/20/17 40.0 0.10 2.85
PAY 170120C00042000 C 01/20/17 42.0 1.60 2.25
PAY 170120C00045000 C 01/20/17 45.0 0.90 1.75
PAY 170120C00047000 C 01/20/17 47.0 0.25 1.65
PAY 170120C00050000 C 01/20/17 50.0 0.00 1.25
PAY 170120C00055000 C 01/20/17 55.0 0.25 1.00
PAY 170120P00018000 P 01/20/17 18.0 0.00 2.30
PAY 170120P00020000 P 01/20/17 20.0 0.00 1.85
PAY 170120P00023000 P 01/20/17 23.0 0.55 2.25
PAY 170120P00025000 P 01/20/17 25.0 0.85 2.80
PAY 170120P00028000 P 01/20/17 28.0 2.50 4.30
PAY 170120P00030000 P 01/20/17 30.0 3.00 4.50
PAY 170120P00033000 P 01/20/17 33.0 4.80 7.00
PAY 170120P00035000 P 01/20/17 35.0 6.00 7.80
PAY 170120P00037000 P 01/20/17 37.0 6.30 9.60
PAY 170120P00040000 P 01/20/17 40.0 9.10 11.80
PAY 170120P00042000 P 01/20/17 42.0 10.10 13.30
PAY 170120P00045000 P 01/20/17 45.0 12.50 15.80
PAY 170120P00047000 P 01/20/17 47.0 14.30 17.60
PAY 170120P00050000 P 01/20/17 50.0 17.80 20.30
PAY 170120P00055000 P 01/20/17 55.0 21.70 25.00

OPRA data is delayed 15 minutes.