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 (2016-06-17)Premium Content

Verifone Systems Inc (PAY)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 160819C00010000 C 08/19/16 10.0 8.80 9.80
PAY 160819C00011000 C 08/19/16 11.0 7.70 8.90
PAY 160819C00012000 C 08/19/16 12.0 6.70 7.80
PAY 160819C00013000 C 08/19/16 13.0 5.70 6.80
PAY 160819C00014000 C 08/19/16 14.0 4.90 5.80
PAY 160819C00015000 C 08/19/16 15.0 4.10 4.70
PAY 160819C00016000 C 08/19/16 16.0 1.55 5.40
PAY 160819C00017000 C 08/19/16 17.0 2.10 2.65
PAY 160819C00018000 C 08/19/16 18.0 1.45 1.80
PAY 160819C00019000 C 08/19/16 19.0 0.80 0.95
PAY 160819C00020000 C 08/19/16 20.0 0.35 0.45
PAY 160819C00021000 C 08/19/16 21.0 0.15 0.20
PAY 160819C00022000 C 08/19/16 22.0 0.05 0.20
PAY 160819C00023000 C 08/19/16 23.0 0.00 0.15
PAY 160819C00024000 C 08/19/16 24.0 0.00 0.30
PAY 160819C00025000 C 08/19/16 25.0 0.00 0.30
PAY 160819C00026000 C 08/19/16 26.0 0.00 0.30
PAY 160819C00027000 C 08/19/16 27.0 0.00 0.25
PAY 160819C00028000 C 08/19/16 28.0 0.00 0.05
PAY 160819C00029000 C 08/19/16 29.0 0.00 0.20
PAY 160819C00030000 C 08/19/16 30.0 0.00 0.20
PAY 160819C00031000 C 08/19/16 31.0 0.00 0.15
PAY 160819C00032000 C 08/19/16 32.0 0.00 0.15
PAY 160819P00010000 P 08/19/16 10.0 0.00 0.10
PAY 160819P00011000 P 08/19/16 11.0 0.00 0.10
PAY 160819P00012000 P 08/19/16 12.0 0.00 0.15
PAY 160819P00013000 P 08/19/16 13.0 0.00 0.25
PAY 160819P00014000 P 08/19/16 14.0 0.00 0.30
PAY 160819P00015000 P 08/19/16 15.0 0.00 0.30
PAY 160819P00016000 P 08/19/16 16.0 0.00 0.15
PAY 160819P00017000 P 08/19/16 17.0 0.10 0.20
PAY 160819P00018000 P 08/19/16 18.0 0.20 0.30
PAY 160819P00019000 P 08/19/16 19.0 0.45 0.55
PAY 160819P00020000 P 08/19/16 20.0 0.95 1.10
PAY 160819P00021000 P 08/19/16 21.0 1.55 2.05
PAY 160819P00022000 P 08/19/16 22.0 2.50 3.10
PAY 160819P00023000 P 08/19/16 23.0 2.10 4.00
PAY 160819P00024000 P 08/19/16 24.0 4.20 5.00
PAY 160819P00025000 P 08/19/16 25.0 5.30 6.00
PAY 160819P00026000 P 08/19/16 26.0 6.30 7.00
PAY 160819P00027000 P 08/19/16 27.0 5.60 9.20
PAY 160819P00028000 P 08/19/16 28.0 6.60 9.10
PAY 160819P00029000 P 08/19/16 29.0 7.60 10.10
PAY 160819P00030000 P 08/19/16 30.0 10.20 11.70
PAY 160819P00031000 P 08/19/16 31.0 11.20 13.90
PAY 160819P00032000 P 08/19/16 32.0 12.20 13.00
PAY 160916C00010000 C 09/16/16 10.0 8.70 9.70
PAY 160916C00011000 C 09/16/16 11.0 7.80 9.00
PAY 160916C00012000 C 09/16/16 12.0 6.80 7.90
PAY 160916C00013000 C 09/16/16 13.0 5.80 6.80
PAY 160916C00014000 C 09/16/16 14.0 4.90 5.90
PAY 160916C00015000 C 09/16/16 15.0 4.00 4.90
PAY 160916C00016000 C 09/16/16 16.0 3.20 4.10
PAY 160916C00017000 C 09/16/16 17.0 2.40 2.95
PAY 160916C00018000 C 09/16/16 18.0 1.90 2.20
PAY 160916C00019000 C 09/16/16 19.0 1.30 1.50
PAY 160916C00020000 C 09/16/16 20.0 0.95 1.00
PAY 160916C00021000 C 09/16/16 21.0 0.55 0.70
PAY 160916C00022000 C 09/16/16 22.0 0.30 0.50
PAY 160916C00023000 C 09/16/16 23.0 0.15 0.45
PAY 160916C00024000 C 09/16/16 24.0 0.05 0.40
PAY 160916C00025000 C 09/16/16 25.0 0.00 0.25
PAY 160916C00026000 C 09/16/16 26.0 0.00 0.30
PAY 160916C00027000 C 09/16/16 27.0 0.00 0.30
PAY 160916C00028000 C 09/16/16 28.0 0.00 0.30
PAY 160916P00010000 P 09/16/16 10.0 0.00 0.20
PAY 160916P00011000 P 09/16/16 11.0 0.00 0.25
PAY 160916P00012000 P 09/16/16 12.0 0.00 0.30
PAY 160916P00013000 P 09/16/16 13.0 0.00 0.30
PAY 160916P00014000 P 09/16/16 14.0 0.00 0.35
PAY 160916P00015000 P 09/16/16 15.0 0.05 0.40
PAY 160916P00016000 P 09/16/16 16.0 0.15 0.45
PAY 160916P00017000 P 09/16/16 17.0 0.30 0.55
PAY 160916P00018000 P 09/16/16 18.0 0.55 0.75
PAY 160916P00019000 P 09/16/16 19.0 0.95 1.15
PAY 160916P00020000 P 09/16/16 20.0 1.50 1.65
PAY 160916P00021000 P 09/16/16 21.0 2.15 2.40
PAY 160916P00022000 P 09/16/16 22.0 2.75 3.50
PAY 160916P00023000 P 09/16/16 23.0 3.50 4.30
PAY 160916P00024000 P 09/16/16 24.0 4.40 5.30
PAY 160916P00025000 P 09/16/16 25.0 5.40 6.30
PAY 160916P00026000 P 09/16/16 26.0 6.30 7.30
PAY 160916P00027000 P 09/16/16 27.0 7.20 8.30
PAY 160916P00028000 P 09/16/16 28.0 8.30 9.30
PAY 161021C00011000 C 10/21/16 11.0 7.80 8.90
PAY 161021C00012000 C 10/21/16 12.0 6.80 7.90
PAY 161021C00013000 C 10/21/16 13.0 5.80 6.90
PAY 161021C00014000 C 10/21/16 14.0 5.00 6.00
PAY 161021C00015000 C 10/21/16 15.0 4.10 5.10
PAY 161021C00016000 C 10/21/16 16.0 3.20 4.10
PAY 161021C00017000 C 10/21/16 17.0 2.65 3.30
PAY 161021C00018000 C 10/21/16 18.0 2.20 2.40
PAY 161021C00019000 C 10/21/16 19.0 1.60 1.80
PAY 161021C00020000 C 10/21/16 20.0 1.15 1.25
PAY 161021C00021000 C 10/21/16 21.0 0.80 0.90
PAY 161021C00022000 C 10/21/16 22.0 0.50 0.70
PAY 161021C00023000 C 10/21/16 23.0 0.30 0.50
PAY 161021C00024000 C 10/21/16 24.0 0.20 0.45
PAY 161021C00025000 C 10/21/16 25.0 0.10 0.40
PAY 161021C00026000 C 10/21/16 26.0 0.05 0.45
PAY 161021C00027000 C 10/21/16 27.0 0.00 0.20
PAY 161021C00028000 C 10/21/16 28.0 0.00 0.25
PAY 161021C00029000 C 10/21/16 29.0 0.00 0.35
PAY 161021C00030000 C 10/21/16 30.0 0.00 0.35
PAY 161021C00031000 C 10/21/16 31.0 0.00 0.30
PAY 161021C00032000 C 10/21/16 32.0 0.00 0.30
PAY 161021C00033000 C 10/21/16 33.0 0.00 0.30
PAY 161021C00034000 C 10/21/16 34.0 0.00 0.30
PAY 161021C00035000 C 10/21/16 35.0 0.00 0.25
PAY 161021C00036000 C 10/21/16 36.0 0.00 0.25
PAY 161021C00037000 C 10/21/16 37.0 0.00 0.20
PAY 161021C00038000 C 10/21/16 38.0 0.00 0.20
PAY 161021C00039000 C 10/21/16 39.0 0.00 0.20
PAY 161021C00040000 C 10/21/16 40.0 0.00 0.20
PAY 161021C00041000 C 10/21/16 41.0 0.00 0.15
PAY 161021C00042000 C 10/21/16 42.0 0.00 0.15
PAY 161021P00011000 P 10/21/16 11.0 0.00 0.35
PAY 161021P00012000 P 10/21/16 12.0 0.00 0.40
PAY 161021P00013000 P 10/21/16 13.0 0.05 0.40
PAY 161021P00014000 P 10/21/16 14.0 0.05 0.50
PAY 161021P00015000 P 10/21/16 15.0 0.20 0.45
PAY 161021P00016000 P 10/21/16 16.0 0.35 0.45
PAY 161021P00017000 P 10/21/16 17.0 0.55 0.75
PAY 161021P00018000 P 10/21/16 18.0 0.80 1.00
PAY 161021P00019000 P 10/21/16 19.0 1.25 1.35
PAY 161021P00020000 P 10/21/16 20.0 1.75 1.95
PAY 161021P00021000 P 10/21/16 21.0 2.35 2.60
PAY 161021P00022000 P 10/21/16 22.0 3.00 3.40
PAY 161021P00023000 P 10/21/16 23.0 3.70 4.50
PAY 161021P00024000 P 10/21/16 24.0 4.60 5.30
PAY 161021P00025000 P 10/21/16 25.0 5.50 6.40
PAY 161021P00026000 P 10/21/16 26.0 6.40 7.40
PAY 161021P00027000 P 10/21/16 27.0 7.40 8.30
PAY 161021P00028000 P 10/21/16 28.0 8.30 9.30
PAY 161021P00029000 P 10/21/16 29.0 9.30 10.30
PAY 161021P00030000 P 10/21/16 30.0 10.20 11.30
PAY 161021P00031000 P 10/21/16 31.0 11.20 12.30
PAY 161021P00032000 P 10/21/16 32.0 12.20 13.30
PAY 161021P00033000 P 10/21/16 33.0 13.20 14.30
PAY 161021P00034000 P 10/21/16 34.0 14.20 15.30
PAY 161021P00035000 P 10/21/16 35.0 15.20 16.30
PAY 161021P00036000 P 10/21/16 36.0 16.20 17.20
PAY 161021P00037000 P 10/21/16 37.0 17.20 18.30
PAY 161021P00038000 P 10/21/16 38.0 18.20 19.30
PAY 161021P00039000 P 10/21/16 39.0 19.20 20.30
PAY 161021P00040000 P 10/21/16 40.0 20.30 21.30
PAY 161021P00041000 P 10/21/16 41.0 21.20 22.30
PAY 161021P00042000 P 10/21/16 42.0 22.30 23.30
PAY 170120C00011000 C 01/20/17 11.0 7.90 9.00
PAY 170120C00012000 C 01/20/17 12.0 7.00 8.10
PAY 170120C00013000 C 01/20/17 13.0 6.10 7.10
PAY 170120C00014000 C 01/20/17 14.0 5.50 6.30
PAY 170120C00015000 C 01/20/17 15.0 4.40 5.30
PAY 170120C00016000 C 01/20/17 16.0 3.60 4.50
PAY 170120C00017000 C 01/20/17 17.0 3.30 3.60
PAY 170120C00018000 C 01/20/17 18.0 2.75 2.95
PAY 170120C00019000 C 01/20/17 19.0 2.15 2.40
PAY 170120C00020000 C 01/20/17 20.0 1.75 1.90
PAY 170120C00021000 C 01/20/17 21.0 1.30 1.55
PAY 170120C00022000 C 01/20/17 22.0 1.00 1.15
PAY 170120C00023000 C 01/20/17 23.0 0.65 0.95
PAY 170120C00024000 C 01/20/17 24.0 0.45 0.75
PAY 170120C00025000 C 01/20/17 25.0 0.30 0.60
PAY 170120C00026000 C 01/20/17 26.0 0.20 0.55
PAY 170120C00027000 C 01/20/17 27.0 0.15 0.50
PAY 170120C00028000 C 01/20/17 28.0 0.05 0.25
PAY 170120C00029000 C 01/20/17 29.0 0.05 0.50
PAY 170120C00030000 C 01/20/17 30.0 0.05 0.50
PAY 170120C00031000 C 01/20/17 31.0 0.00 0.50
PAY 170120C00032000 C 01/20/17 32.0 0.05 0.50
PAY 170120C00033000 C 01/20/17 33.0 0.00 0.50
PAY 170120C00034000 C 01/20/17 34.0 0.00 0.45
PAY 170120C00035000 C 01/20/17 35.0 0.05 0.40
PAY 170120C00036000 C 01/20/17 36.0 0.00 0.35
PAY 170120C00037000 C 01/20/17 37.0 0.00 0.30
PAY 170120C00038000 C 01/20/17 38.0 0.00 0.30
PAY 170120C00039000 C 01/20/17 39.0 0.00 0.30
PAY 170120C00040000 C 01/20/17 40.0 0.00 0.25
PAY 170120C00041000 C 01/20/17 41.0 0.00 0.25
PAY 170120C00042000 C 01/20/17 42.0 0.00 0.25
PAY 170120C00043000 C 01/20/17 43.0 0.00 0.25
PAY 170120C00045000 C 01/20/17 45.0 0.00 0.20
PAY 170120C00047000 C 01/20/17 47.0 0.00 0.20
PAY 170120C00050000 C 01/20/17 50.0 0.00 0.15
PAY 170120C00055000 C 01/20/17 55.0 0.00 0.15
PAY 170120P00011000 P 01/20/17 11.0 0.00 0.50
PAY 170120P00012000 P 01/20/17 12.0 0.00 0.50
PAY 170120P00013000 P 01/20/17 13.0 0.05 0.50
PAY 170120P00014000 P 01/20/17 14.0 0.25 0.60
PAY 170120P00015000 P 01/20/17 15.0 0.40 0.65
PAY 170120P00016000 P 01/20/17 16.0 0.60 0.85
PAY 170120P00017000 P 01/20/17 17.0 0.85 1.15
PAY 170120P00018000 P 01/20/17 18.0 1.20 1.50
PAY 170120P00019000 P 01/20/17 19.0 1.70 1.95
PAY 170120P00020000 P 01/20/17 20.0 2.20 2.50
PAY 170120P00021000 P 01/20/17 21.0 2.75 3.10
PAY 170120P00022000 P 01/20/17 22.0 3.30 3.80
PAY 170120P00023000 P 01/20/17 23.0 4.10 4.50
PAY 170120P00024000 P 01/20/17 24.0 4.80 5.70
PAY 170120P00025000 P 01/20/17 25.0 5.60 6.60
PAY 170120P00026000 P 01/20/17 26.0 6.50 7.50
PAY 170120P00027000 P 01/20/17 27.0 7.50 8.30
PAY 170120P00028000 P 01/20/17 28.0 8.40 9.40
PAY 170120P00029000 P 01/20/17 29.0 9.30 10.40
PAY 170120P00030000 P 01/20/17 30.0 10.30 11.40
PAY 170120P00031000 P 01/20/17 31.0 11.20 12.30
PAY 170120P00032000 P 01/20/17 32.0 12.20 13.40
PAY 170120P00033000 P 01/20/17 33.0 13.20 14.30
PAY 170120P00034000 P 01/20/17 34.0 14.20 15.20
PAY 170120P00035000 P 01/20/17 35.0 15.20 16.20
PAY 170120P00036000 P 01/20/17 36.0 16.20 17.30
PAY 170120P00037000 P 01/20/17 37.0 17.20 18.30
PAY 170120P00038000 P 01/20/17 38.0 18.20 19.30
PAY 170120P00039000 P 01/20/17 39.0 19.20 20.30
PAY 170120P00040000 P 01/20/17 40.0 20.20 21.20
PAY 170120P00041000 P 01/20/17 41.0 21.20 22.30
PAY 170120P00042000 P 01/20/17 42.0 22.20 23.30
PAY 170120P00043000 P 01/20/17 43.0 23.20 24.30
PAY 170120P00045000 P 01/20/17 45.0 25.20 26.30
PAY 170120P00047000 P 01/20/17 47.0 27.20 28.30
PAY 170120P00050000 P 01/20/17 50.0 30.20 31.20
PAY 170120P00055000 P 01/20/17 55.0 35.20 36.30
PAY 180119C00010000 C 01/19/18 10.0 9.20 10.40
PAY 180119C00013000 C 01/19/18 13.0 7.00 7.80
PAY 180119C00015000 C 01/19/18 15.0 5.60 6.60
PAY 180119C00018000 C 01/19/18 18.0 3.70 4.70
PAY 180119C00020000 C 01/19/18 20.0 3.10 3.60
PAY 180119C00023000 C 01/19/18 23.0 2.05 2.50
PAY 180119C00025000 C 01/19/18 25.0 1.50 2.00
PAY 180119C00027000 C 01/19/18 27.0 0.90 1.50
PAY 180119C00030000 C 01/19/18 30.0 0.50 1.00
PAY 180119C00032000 C 01/19/18 32.0 0.35 0.80
PAY 180119C00035000 C 01/19/18 35.0 0.15 0.90
PAY 180119C00037000 C 01/19/18 37.0 0.10 0.50
PAY 180119C00040000 C 01/19/18 40.0 0.05 0.50
PAY 180119C00045000 C 01/19/18 45.0 0.00 0.95
PAY 180119P00010000 P 01/19/18 10.0 0.20 0.60
PAY 180119P00013000 P 01/19/18 13.0 0.65 1.10
PAY 180119P00015000 P 01/19/18 15.0 1.20 1.65
PAY 180119P00018000 P 01/19/18 18.0 2.50 3.00
PAY 180119P00020000 P 01/19/18 20.0 3.50 4.00
PAY 180119P00023000 P 01/19/18 23.0 5.40 5.90
PAY 180119P00025000 P 01/19/18 25.0 6.60 7.40
PAY 180119P00027000 P 01/19/18 27.0 8.20 8.90
PAY 180119P00030000 P 01/19/18 30.0 10.70 11.80
PAY 180119P00032000 P 01/19/18 32.0 12.50 13.60
PAY 180119P00035000 P 01/19/18 35.0 15.40 16.40
PAY 180119P00037000 P 01/19/18 37.0 17.30 18.40
PAY 180119P00040000 P 01/19/18 40.0 20.20 21.30
PAY 180119P00045000 P 01/19/18 45.0 25.20 26.30

OPRA data is delayed 15 minutes.