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 (2015-03-20)Premium Content

Verifone Systems Inc (PAY)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 150619C00027000 C 06/19/15 27.0 10.10 10.90
PAY 150619C00028000 C 06/19/15 28.0 9.10 10.00
PAY 150619C00029000 C 06/19/15 29.0 8.10 9.00
PAY 150619C00030000 C 06/19/15 30.0 7.10 8.00
PAY 150619C00031000 C 06/19/15 31.0 6.10 7.00
PAY 150619C00032000 C 06/19/15 32.0 5.20 6.00
PAY 150619C00033000 C 06/19/15 33.0 4.60 4.90
PAY 150619C00034000 C 06/19/15 34.0 3.70 4.00
PAY 150619C00035000 C 06/19/15 35.0 2.90 3.10
PAY 150619C00036000 C 06/19/15 36.0 2.15 2.40
PAY 150619C00037000 C 06/19/15 37.0 1.55 1.70
PAY 150619C00038000 C 06/19/15 38.0 1.00 1.15
PAY 150619C00039000 C 06/19/15 39.0 0.60 0.75
PAY 150619C00040000 C 06/19/15 40.0 0.35 0.45
PAY 150619C00041000 C 06/19/15 41.0 0.15 0.30
PAY 150619C00042000 C 06/19/15 42.0 0.00 0.25
PAY 150619C00043000 C 06/19/15 43.0 0.00 0.20
PAY 150619C00044000 C 06/19/15 44.0 0.00 0.15
PAY 150619C00045000 C 06/19/15 45.0 0.00 0.15
PAY 150619P00027000 P 06/19/15 27.0 0.00 0.05
PAY 150619P00028000 P 06/19/15 28.0 0.00 0.10
PAY 150619P00029000 P 06/19/15 29.0 0.00 0.15
PAY 150619P00030000 P 06/19/15 30.0 0.00 0.20
PAY 150619P00031000 P 06/19/15 31.0 0.05 0.15
PAY 150619P00032000 P 06/19/15 32.0 0.05 0.25
PAY 150619P00033000 P 06/19/15 33.0 0.15 0.25
PAY 150619P00034000 P 06/19/15 34.0 0.25 0.35
PAY 150619P00035000 P 06/19/15 35.0 0.40 0.50
PAY 150619P00036000 P 06/19/15 36.0 0.65 0.75
PAY 150619P00037000 P 06/19/15 37.0 1.00 1.10
PAY 150619P00038000 P 06/19/15 38.0 1.50 1.60
PAY 150619P00039000 P 06/19/15 39.0 2.10 2.20
PAY 150619P00040000 P 06/19/15 40.0 2.55 2.95
PAY 150619P00041000 P 06/19/15 41.0 3.30 3.80
PAY 150619P00042000 P 06/19/15 42.0 4.20 5.00
PAY 150619P00043000 P 06/19/15 43.0 5.10 6.00
PAY 150619P00044000 P 06/19/15 44.0 6.10 7.00
PAY 150619P00045000 P 06/19/15 45.0 7.10 8.00
PAY 150717C00019000 C 07/17/15 19.0 18.10 19.00
PAY 150717C00020000 C 07/17/15 20.0 17.10 18.00
PAY 150717C00021000 C 07/17/15 21.0 16.10 17.00
PAY 150717C00022000 C 07/17/15 22.0 15.10 16.00
PAY 150717C00023000 C 07/17/15 23.0 14.10 15.00
PAY 150717C00024000 C 07/17/15 24.0 13.10 14.00
PAY 150717C00025000 C 07/17/15 25.0 11.90 13.00
PAY 150717C00026000 C 07/17/15 26.0 11.10 12.10
PAY 150717C00027000 C 07/17/15 27.0 10.10 11.00
PAY 150717C00028000 C 07/17/15 28.0 9.10 10.00
PAY 150717C00029000 C 07/17/15 29.0 8.10 9.00
PAY 150717C00030000 C 07/17/15 30.0 7.20 8.00
PAY 150717C00031000 C 07/17/15 31.0 6.20 7.10
PAY 150717C00032000 C 07/17/15 32.0 5.30 6.10
PAY 150717C00033000 C 07/17/15 33.0 4.80 5.10
PAY 150717C00034000 C 07/17/15 34.0 3.90 4.20
PAY 150717C00035000 C 07/17/15 35.0 3.10 3.40
PAY 150717C00036000 C 07/17/15 36.0 2.45 2.65
PAY 150717C00037000 C 07/17/15 37.0 1.85 2.05
PAY 150717C00038000 C 07/17/15 38.0 1.35 1.50
PAY 150717C00039000 C 07/17/15 39.0 0.90 1.05
PAY 150717C00040000 C 07/17/15 40.0 0.60 0.70
PAY 150717C00041000 C 07/17/15 41.0 0.35 0.45
PAY 150717C00042000 C 07/17/15 42.0 0.15 0.30
PAY 150717C00043000 C 07/17/15 43.0 0.05 0.25
PAY 150717C00044000 C 07/17/15 44.0 0.00 0.20
PAY 150717C00045000 C 07/17/15 45.0 0.00 0.20
PAY 150717C00046000 C 07/17/15 46.0 0.00 0.15
PAY 150717C00047000 C 07/17/15 47.0 0.00 0.15
PAY 150717C00048000 C 07/17/15 48.0 0.00 0.15
PAY 150717C00049000 C 07/17/15 49.0 0.00 0.10
PAY 150717C00050000 C 07/17/15 50.0 0.00 0.10
PAY 150717P00019000 P 07/17/15 19.0 0.00 0.05
PAY 150717P00020000 P 07/17/15 20.0 0.00 0.05
PAY 150717P00021000 P 07/17/15 21.0 0.00 0.05
PAY 150717P00022000 P 07/17/15 22.0 0.00 0.05
PAY 150717P00023000 P 07/17/15 23.0 0.00 0.05
PAY 150717P00024000 P 07/17/15 24.0 0.00 0.05
PAY 150717P00025000 P 07/17/15 25.0 0.00 0.10
PAY 150717P00026000 P 07/17/15 26.0 0.00 0.15
PAY 150717P00027000 P 07/17/15 27.0 0.00 0.20
PAY 150717P00028000 P 07/17/15 28.0 0.00 0.20
PAY 150717P00029000 P 07/17/15 29.0 0.05 0.20
PAY 150717P00030000 P 07/17/15 30.0 0.05 0.25
PAY 150717P00031000 P 07/17/15 31.0 0.10 0.30
PAY 150717P00032000 P 07/17/15 32.0 0.20 0.25
PAY 150717P00033000 P 07/17/15 33.0 0.25 0.35
PAY 150717P00034000 P 07/17/15 34.0 0.45 0.50
PAY 150717P00035000 P 07/17/15 35.0 0.65 0.75
PAY 150717P00036000 P 07/17/15 36.0 0.95 1.05
PAY 150717P00037000 P 07/17/15 37.0 1.30 1.40
PAY 150717P00038000 P 07/17/15 38.0 1.80 1.90
PAY 150717P00039000 P 07/17/15 39.0 2.35 2.50
PAY 150717P00040000 P 07/17/15 40.0 3.00 3.20
PAY 150717P00041000 P 07/17/15 41.0 3.70 4.00
PAY 150717P00042000 P 07/17/15 42.0 4.30 5.10
PAY 150717P00043000 P 07/17/15 43.0 5.20 6.10
PAY 150717P00044000 P 07/17/15 44.0 6.10 7.00
PAY 150717P00045000 P 07/17/15 45.0 7.10 8.00
PAY 150717P00046000 P 07/17/15 46.0 8.10 9.00
PAY 150717P00047000 P 07/17/15 47.0 9.10 10.00
PAY 150717P00048000 P 07/17/15 48.0 10.10 11.00
PAY 150717P00049000 P 07/17/15 49.0 11.00 12.20
PAY 150717P00050000 P 07/17/15 50.0 12.00 13.20
PAY 151016C00020000 C 10/16/15 20.0 16.80 18.10
PAY 151016C00021000 C 10/16/15 21.0 15.80 17.10
PAY 151016C00022000 C 10/16/15 22.0 14.90 16.30
PAY 151016C00023000 C 10/16/15 23.0 13.90 15.20
PAY 151016C00024000 C 10/16/15 24.0 12.90 14.40
PAY 151016C00025000 C 10/16/15 25.0 12.00 13.40
PAY 151016C00026000 C 10/16/15 26.0 11.00 12.30
PAY 151016C00027000 C 10/16/15 27.0 10.10 11.20
PAY 151016C00028000 C 10/16/15 28.0 9.50 10.30
PAY 151016C00029000 C 10/16/15 29.0 8.60 9.40
PAY 151016C00030000 C 10/16/15 30.0 8.00 8.30
PAY 151016C00031000 C 10/16/15 31.0 7.10 7.50
PAY 151016C00032000 C 10/16/15 32.0 6.30 6.60
PAY 151016C00033000 C 10/16/15 33.0 5.30 6.00
PAY 151016C00034000 C 10/16/15 34.0 4.80 5.10
PAY 151016C00035000 C 10/16/15 35.0 4.10 4.40
PAY 151016C00036000 C 10/16/15 36.0 3.50 3.80
PAY 151016C00037000 C 10/16/15 37.0 2.95 3.20
PAY 151016C00038000 C 10/16/15 38.0 2.45 2.65
PAY 151016C00039000 C 10/16/15 39.0 2.00 2.20
PAY 151016C00040000 C 10/16/15 40.0 1.60 1.80
PAY 151016C00041000 C 10/16/15 41.0 1.25 1.45
PAY 151016C00042000 C 10/16/15 42.0 1.00 1.15
PAY 151016C00043000 C 10/16/15 43.0 0.75 0.90
PAY 151016C00044000 C 10/16/15 44.0 0.55 0.75
PAY 151016C00045000 C 10/16/15 45.0 0.40 0.55
PAY 151016C00046000 C 10/16/15 46.0 0.20 0.45
PAY 151016C00047000 C 10/16/15 47.0 0.15 0.35
PAY 151016C00048000 C 10/16/15 48.0 0.05 0.40
PAY 151016C00049000 C 10/16/15 49.0 0.05 0.25
PAY 151016C00050000 C 10/16/15 50.0 0.05 0.25
PAY 151016P00020000 P 10/16/15 20.0 0.00 0.10
PAY 151016P00021000 P 10/16/15 21.0 0.00 0.25
PAY 151016P00022000 P 10/16/15 22.0 0.00 0.25
PAY 151016P00023000 P 10/16/15 23.0 0.00 0.30
PAY 151016P00024000 P 10/16/15 24.0 0.05 0.25
PAY 151016P00025000 P 10/16/15 25.0 0.05 0.15
PAY 151016P00026000 P 10/16/15 26.0 0.10 0.40
PAY 151016P00027000 P 10/16/15 27.0 0.15 0.35
PAY 151016P00028000 P 10/16/15 28.0 0.20 0.60
PAY 151016P00029000 P 10/16/15 29.0 0.35 0.50
PAY 151016P00030000 P 10/16/15 30.0 0.35 0.75
PAY 151016P00031000 P 10/16/15 31.0 0.60 0.70
PAY 151016P00032000 P 10/16/15 32.0 0.75 1.10
PAY 151016P00033000 P 10/16/15 33.0 0.95 1.10
PAY 151016P00034000 P 10/16/15 34.0 1.25 1.40
PAY 151016P00035000 P 10/16/15 35.0 1.55 1.70
PAY 151016P00036000 P 10/16/15 36.0 1.90 2.10
PAY 151016P00037000 P 10/16/15 37.0 2.35 2.50
PAY 151016P00038000 P 10/16/15 38.0 2.80 3.10
PAY 151016P00039000 P 10/16/15 39.0 3.30 3.60
PAY 151016P00040000 P 10/16/15 40.0 3.90 4.60
PAY 151016P00041000 P 10/16/15 41.0 4.60 4.80
PAY 151016P00042000 P 10/16/15 42.0 5.30 5.60
PAY 151016P00043000 P 10/16/15 43.0 6.00 6.30
PAY 151016P00044000 P 10/16/15 44.0 6.80 7.10
PAY 151016P00045000 P 10/16/15 45.0 7.50 8.50
PAY 151016P00046000 P 10/16/15 46.0 8.50 8.90
PAY 151016P00047000 P 10/16/15 47.0 9.30 10.10
PAY 151016P00048000 P 10/16/15 48.0 10.10 11.70
PAY 151016P00049000 P 10/16/15 49.0 11.00 12.40
PAY 151016P00050000 P 10/16/15 50.0 12.00 13.30
PAY 160115C00013000 C 01/15/16 13.0 23.60 25.50
PAY 160115C00015000 C 01/15/16 15.0 21.60 23.50
PAY 160115C00018000 C 01/15/16 18.0 18.90 20.20
PAY 160115C00019000 C 01/15/16 19.0 17.90 19.40
PAY 160115C00020000 C 01/15/16 20.0 16.90 18.30
PAY 160115C00021000 C 01/15/16 21.0 16.00 17.60
PAY 160115C00022000 C 01/15/16 22.0 15.00 16.50
PAY 160115C00023000 C 01/15/16 23.0 14.10 15.70
PAY 160115C00024000 C 01/15/16 24.0 13.10 14.50
PAY 160115C00025000 C 01/15/16 25.0 12.20 13.30
PAY 160115C00026000 C 01/15/16 26.0 11.30 12.60
PAY 160115C00027000 C 01/15/16 27.0 10.40 11.80
PAY 160115C00028000 C 01/15/16 28.0 9.90 10.70
PAY 160115C00029000 C 01/15/16 29.0 9.10 9.90
PAY 160115C00030000 C 01/15/16 30.0 8.50 8.90
PAY 160115C00031000 C 01/15/16 31.0 7.50 8.20
PAY 160115C00032000 C 01/15/16 32.0 6.70 7.50
PAY 160115C00033000 C 01/15/16 33.0 6.20 6.80
PAY 160115C00034000 C 01/15/16 34.0 5.50 5.90
PAY 160115C00035000 C 01/15/16 35.0 4.90 5.30
PAY 160115C00036000 C 01/15/16 36.0 4.30 4.90
PAY 160115C00037000 C 01/15/16 37.0 3.80 4.10
PAY 160115C00038000 C 01/15/16 38.0 3.30 3.60
PAY 160115C00039000 C 01/15/16 39.0 2.85 3.10
PAY 160115C00040000 C 01/15/16 40.0 2.45 2.70
PAY 160115C00041000 C 01/15/16 41.0 2.05 2.50
PAY 160115C00042000 C 01/15/16 42.0 1.75 2.00
PAY 160115C00043000 C 01/15/16 43.0 1.50 1.85
PAY 160115C00044000 C 01/15/16 44.0 1.20 1.45
PAY 160115C00045000 C 01/15/16 45.0 1.00 1.25
PAY 160115C00046000 C 01/15/16 46.0 0.80 1.25
PAY 160115C00047000 C 01/15/16 47.0 0.65 1.10
PAY 160115C00048000 C 01/15/16 48.0 0.50 0.95
PAY 160115C00049000 C 01/15/16 49.0 0.35 0.85
PAY 160115C00050000 C 01/15/16 50.0 0.25 0.50
PAY 160115C00055000 C 01/15/16 55.0 0.00 0.50
PAY 160115P00013000 P 01/15/16 13.0 0.00 0.05
PAY 160115P00015000 P 01/15/16 15.0 0.00 0.10
PAY 160115P00018000 P 01/15/16 18.0 0.00 0.25
PAY 160115P00019000 P 01/15/16 19.0 0.00 0.35
PAY 160115P00020000 P 01/15/16 20.0 0.00 0.25
PAY 160115P00021000 P 01/15/16 21.0 0.00 0.45
PAY 160115P00022000 P 01/15/16 22.0 0.05 0.30
PAY 160115P00023000 P 01/15/16 23.0 0.00 0.50
PAY 160115P00024000 P 01/15/16 24.0 0.05 0.50
PAY 160115P00025000 P 01/15/16 25.0 0.20 0.45
PAY 160115P00026000 P 01/15/16 26.0 0.25 0.70
PAY 160115P00027000 P 01/15/16 27.0 0.50 0.65
PAY 160115P00028000 P 01/15/16 28.0 0.50 1.00
PAY 160115P00029000 P 01/15/16 29.0 0.70 1.15
PAY 160115P00030000 P 01/15/16 30.0 0.85 1.10
PAY 160115P00031000 P 01/15/16 31.0 1.10 1.30
PAY 160115P00032000 P 01/15/16 32.0 1.30 1.55
PAY 160115P00033000 P 01/15/16 33.0 1.60 1.85
PAY 160115P00034000 P 01/15/16 34.0 1.90 2.20
PAY 160115P00035000 P 01/15/16 35.0 2.25 2.50
PAY 160115P00036000 P 01/15/16 36.0 2.65 2.90
PAY 160115P00037000 P 01/15/16 37.0 3.10 3.40
PAY 160115P00038000 P 01/15/16 38.0 3.50 3.90
PAY 160115P00039000 P 01/15/16 39.0 4.00 4.50
PAY 160115P00040000 P 01/15/16 40.0 4.60 5.00
PAY 160115P00041000 P 01/15/16 41.0 5.30 6.10
PAY 160115P00042000 P 01/15/16 42.0 5.90 6.80
PAY 160115P00043000 P 01/15/16 43.0 6.60 7.40
PAY 160115P00044000 P 01/15/16 44.0 7.30 8.30
PAY 160115P00045000 P 01/15/16 45.0 8.20 8.70
PAY 160115P00046000 P 01/15/16 46.0 8.90 9.90
PAY 160115P00047000 P 01/15/16 47.0 9.70 10.70
PAY 160115P00048000 P 01/15/16 48.0 10.50 11.90
PAY 160115P00049000 P 01/15/16 49.0 11.40 12.70
PAY 160115P00050000 P 01/15/16 50.0 12.20 13.00
PAY 160115P00055000 P 01/15/16 55.0 16.90 18.40
PAY 170120C00020000 C 01/20/17 20.0 16.90 19.50
PAY 170120C00023000 C 01/20/17 23.0 14.50 16.90
PAY 170120C00025000 C 01/20/17 25.0 14.20 14.80
PAY 170120C00028000 C 01/20/17 28.0 11.90 12.50
PAY 170120C00030000 C 01/20/17 30.0 10.50 11.10
PAY 170120C00033000 C 01/20/17 33.0 8.50 9.20
PAY 170120C00035000 C 01/20/17 35.0 7.40 8.10
PAY 170120C00037000 C 01/20/17 37.0 6.30 7.10
PAY 170120C00040000 C 01/20/17 40.0 5.00 5.70
PAY 170120C00042000 C 01/20/17 42.0 4.20 5.00
PAY 170120C00045000 C 01/20/17 45.0 3.20 4.00
PAY 170120C00047000 C 01/20/17 47.0 2.65 3.40
PAY 170120C00050000 C 01/20/17 50.0 1.95 2.55
PAY 170120C00055000 C 01/20/17 55.0 1.10 1.75
PAY 170120P00020000 P 01/20/17 20.0 0.40 0.85
PAY 170120P00023000 P 01/20/17 23.0 0.75 1.25
PAY 170120P00025000 P 01/20/17 25.0 1.10 1.65
PAY 170120P00028000 P 01/20/17 28.0 1.75 2.60
PAY 170120P00030000 P 01/20/17 30.0 2.40 2.95
PAY 170120P00033000 P 01/20/17 33.0 3.30 4.10
PAY 170120P00035000 P 01/20/17 35.0 4.20 4.90
PAY 170120P00037000 P 01/20/17 37.0 5.10 5.90
PAY 170120P00040000 P 01/20/17 40.0 6.60 8.40
PAY 170120P00042000 P 01/20/17 42.0 8.00 8.70
PAY 170120P00045000 P 01/20/17 45.0 10.00 10.70
PAY 170120P00047000 P 01/20/17 47.0 11.50 12.10
PAY 170120P00050000 P 01/20/17 50.0 13.80 14.40
PAY 170120P00055000 P 01/20/17 55.0 18.00 18.60

OPRA data is delayed 15 minutes.