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 (2014-09-19)Premium Content

Verifone Systems Inc (PAY)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 141122C00023000 C 11/22/14 23.0 12.60 13.60
PAY 141122C00024000 C 11/22/14 24.0 11.80 12.30
PAY 141122C00025000 C 11/22/14 25.0 10.70 11.20
PAY 141122C00026000 C 11/22/14 26.0 9.60 10.30
PAY 141122C00027000 C 11/22/14 27.0 8.80 9.20
PAY 141122C00028000 C 11/22/14 28.0 7.80 8.20
PAY 141122C00029000 C 11/22/14 29.0 6.80 7.30
PAY 141122C00030000 C 11/22/14 30.0 5.80 6.30
PAY 141122C00031000 C 11/22/14 31.0 4.80 5.30
PAY 141122C00032000 C 11/22/14 32.0 3.80 4.30
PAY 141122C00033000 C 11/22/14 33.0 2.80 3.20
PAY 141122C00034000 C 11/22/14 34.0 1.80 2.20
PAY 141122C00035000 C 11/22/14 35.0 0.85 1.15
PAY 141122C00036000 C 11/22/14 36.0 0.00 0.15
PAY 141122C00037000 C 11/22/14 37.0 0.00 0.05
PAY 141122C00038000 C 11/22/14 38.0 0.00 0.05
PAY 141122C00039000 C 11/22/14 39.0 0.00 0.05
PAY 141122C00040000 C 11/22/14 40.0 0.00 0.05
PAY 141122C00041000 C 11/22/14 41.0 0.00 0.05
PAY 141122C00042000 C 11/22/14 42.0 0.00 0.05
PAY 141122C00043000 C 11/22/14 43.0 0.00 0.05
PAY 141122C00044000 C 11/22/14 44.0 0.00 0.05
PAY 141122C00045000 C 11/22/14 45.0 0.00 0.05
PAY 141122P00023000 P 11/22/14 23.0 0.00 0.05
PAY 141122P00024000 P 11/22/14 24.0 0.00 0.05
PAY 141122P00025000 P 11/22/14 25.0 0.00 0.05
PAY 141122P00026000 P 11/22/14 26.0 0.00 0.05
PAY 141122P00027000 P 11/22/14 27.0 0.00 0.05
PAY 141122P00028000 P 11/22/14 28.0 0.00 0.05
PAY 141122P00029000 P 11/22/14 29.0 0.00 0.05
PAY 141122P00030000 P 11/22/14 30.0 0.00 0.05
PAY 141122P00031000 P 11/22/14 31.0 0.00 0.05
PAY 141122P00032000 P 11/22/14 32.0 0.00 0.05
PAY 141122P00033000 P 11/22/14 33.0 0.00 0.05
PAY 141122P00034000 P 11/22/14 34.0 0.00 0.05
PAY 141122P00035000 P 11/22/14 35.0 0.00 0.05
PAY 141122P00036000 P 11/22/14 36.0 0.00 0.20
PAY 141122P00037000 P 11/22/14 37.0 0.85 1.20
PAY 141122P00038000 P 11/22/14 38.0 0.95 2.20
PAY 141122P00039000 P 11/22/14 39.0 1.95 3.20
PAY 141122P00040000 P 11/22/14 40.0 3.00 4.20
PAY 141122P00041000 P 11/22/14 41.0 4.00 5.20
PAY 141122P00042000 P 11/22/14 42.0 5.00 6.20
PAY 141122P00043000 P 11/22/14 43.0 6.00 7.20
PAY 141122P00044000 P 11/22/14 44.0 7.00 8.20
PAY 141122P00045000 P 11/22/14 45.0 8.00 9.30
PAY 141220C00022000 C 12/20/14 22.0 13.80 15.10
PAY 141220C00023000 C 12/20/14 23.0 12.80 14.10
PAY 141220C00024000 C 12/20/14 24.0 11.80 13.10
PAY 141220C00025000 C 12/20/14 25.0 10.80 12.10
PAY 141220C00026000 C 12/20/14 26.0 9.80 11.00
PAY 141220C00027000 C 12/20/14 27.0 8.80 10.00
PAY 141220C00028000 C 12/20/14 28.0 7.90 9.10
PAY 141220C00029000 C 12/20/14 29.0 6.90 8.00
PAY 141220C00030000 C 12/20/14 30.0 6.00 7.00
PAY 141220C00031000 C 12/20/14 31.0 5.10 6.30
PAY 141220C00032000 C 12/20/14 32.0 4.20 5.50
PAY 141220C00033000 C 12/20/14 33.0 3.40 4.20
PAY 141220C00034000 C 12/20/14 34.0 2.75 3.30
PAY 141220C00035000 C 12/20/14 35.0 2.10 2.35
PAY 141220C00036000 C 12/20/14 36.0 1.55 1.70
PAY 141220C00037000 C 12/20/14 37.0 1.10 1.40
PAY 141220C00038000 C 12/20/14 38.0 0.75 1.15
PAY 141220C00039000 C 12/20/14 39.0 0.50 0.65
PAY 141220C00040000 C 12/20/14 40.0 0.30 0.50
PAY 141220C00041000 C 12/20/14 41.0 0.20 0.45
PAY 141220C00042000 C 12/20/14 42.0 0.10 0.40
PAY 141220C00043000 C 12/20/14 43.0 0.05 0.30
PAY 141220C00044000 C 12/20/14 44.0 0.05 0.20
PAY 141220C00045000 C 12/20/14 45.0 0.00 0.15
PAY 141220P00022000 P 12/20/14 22.0 0.00 0.05
PAY 141220P00023000 P 12/20/14 23.0 0.00 0.05
PAY 141220P00024000 P 12/20/14 24.0 0.00 0.10
PAY 141220P00025000 P 12/20/14 25.0 0.00 0.15
PAY 141220P00026000 P 12/20/14 26.0 0.00 0.25
PAY 141220P00027000 P 12/20/14 27.0 0.00 0.25
PAY 141220P00028000 P 12/20/14 28.0 0.00 0.25
PAY 141220P00029000 P 12/20/14 29.0 0.00 0.25
PAY 141220P00030000 P 12/20/14 30.0 0.05 0.20
PAY 141220P00031000 P 12/20/14 31.0 0.10 0.30
PAY 141220P00032000 P 12/20/14 32.0 0.35 0.45
PAY 141220P00033000 P 12/20/14 33.0 0.55 0.65
PAY 141220P00034000 P 12/20/14 34.0 0.80 0.95
PAY 141220P00035000 P 12/20/14 35.0 1.10 1.25
PAY 141220P00036000 P 12/20/14 36.0 1.55 1.65
PAY 141220P00037000 P 12/20/14 37.0 2.10 2.30
PAY 141220P00038000 P 12/20/14 38.0 2.70 2.95
PAY 141220P00039000 P 12/20/14 39.0 3.20 3.70
PAY 141220P00040000 P 12/20/14 40.0 3.50 4.50
PAY 141220P00041000 P 12/20/14 41.0 3.90 5.40
PAY 141220P00042000 P 12/20/14 42.0 4.70 6.30
PAY 141220P00043000 P 12/20/14 43.0 5.60 7.30
PAY 141220P00044000 P 12/20/14 44.0 6.70 8.30
PAY 141220P00045000 P 12/20/14 45.0 7.70 9.20
PAY 150117C00003000 C 01/17/15 3.0 32.70 33.90
PAY 150117C00005000 C 01/17/15 5.0 30.70 31.90
PAY 150117C00008000 C 01/17/15 8.0 27.70 29.70
PAY 150117C00010000 C 01/17/15 10.0 25.70 26.90
PAY 150117C00013000 C 01/17/15 13.0 22.70 23.90
PAY 150117C00015000 C 01/17/15 15.0 20.70 21.90
PAY 150117C00018000 C 01/17/15 18.0 17.80 18.80
PAY 150117C00019000 C 01/17/15 19.0 16.80 17.80
PAY 150117C00020000 C 01/17/15 20.0 15.80 16.80
PAY 150117C00021000 C 01/17/15 21.0 14.80 16.10
PAY 150117C00023000 C 01/17/15 23.0 12.80 14.00
PAY 150117C00024000 C 01/17/15 24.0 11.90 13.10
PAY 150117C00025000 C 01/17/15 25.0 10.90 12.00
PAY 150117C00026000 C 01/17/15 26.0 9.90 11.10
PAY 150117C00027000 C 01/17/15 27.0 8.90 10.00
PAY 150117C00028000 C 01/17/15 28.0 8.00 9.00
PAY 150117C00029000 C 01/17/15 29.0 7.10 8.00
PAY 150117C00030000 C 01/17/15 30.0 6.20 7.00
PAY 150117C00031000 C 01/17/15 31.0 5.40 6.10
PAY 150117C00032000 C 01/17/15 32.0 4.60 5.10
PAY 150117C00033000 C 01/17/15 33.0 3.80 4.70
PAY 150117C00034000 C 01/17/15 34.0 3.10 3.40
PAY 150117C00035000 C 01/17/15 35.0 2.55 2.75
PAY 150117C00036000 C 01/17/15 36.0 2.00 2.20
PAY 150117C00037000 C 01/17/15 37.0 1.55 1.70
PAY 150117C00038000 C 01/17/15 38.0 1.15 1.30
PAY 150117C00039000 C 01/17/15 39.0 0.85 1.00
PAY 150117C00040000 C 01/17/15 40.0 0.60 0.75
PAY 150117C00041000 C 01/17/15 41.0 0.45 0.55
PAY 150117C00042000 C 01/17/15 42.0 0.30 0.65
PAY 150117C00043000 C 01/17/15 43.0 0.20 0.45
PAY 150117C00044000 C 01/17/15 44.0 0.15 0.35
PAY 150117C00045000 C 01/17/15 45.0 0.10 0.25
PAY 150117C00046000 C 01/17/15 46.0 0.05 0.25
PAY 150117C00047000 C 01/17/15 47.0 0.00 0.20
PAY 150117C00048000 C 01/17/15 48.0 0.00 0.20
PAY 150117C00049000 C 01/17/15 49.0 0.00 0.15
PAY 150117C00050000 C 01/17/15 50.0 0.00 0.15
PAY 150117P00003000 P 01/17/15 3.0 0.00 0.05
PAY 150117P00005000 P 01/17/15 5.0 0.00 0.05
PAY 150117P00008000 P 01/17/15 8.0 0.00 0.05
PAY 150117P00010000 P 01/17/15 10.0 0.00 0.05
PAY 150117P00013000 P 01/17/15 13.0 0.00 0.05
PAY 150117P00015000 P 01/17/15 15.0 0.00 0.05
PAY 150117P00018000 P 01/17/15 18.0 0.00 0.05
PAY 150117P00019000 P 01/17/15 19.0 0.00 0.05
PAY 150117P00020000 P 01/17/15 20.0 0.00 0.05
PAY 150117P00021000 P 01/17/15 21.0 0.00 0.10
PAY 150117P00023000 P 01/17/15 23.0 0.00 0.25
PAY 150117P00024000 P 01/17/15 24.0 0.00 0.15
PAY 150117P00025000 P 01/17/15 25.0 0.00 0.15
PAY 150117P00026000 P 01/17/15 26.0 0.00 0.15
PAY 150117P00027000 P 01/17/15 27.0 0.05 0.15
PAY 150117P00028000 P 01/17/15 28.0 0.05 0.20
PAY 150117P00029000 P 01/17/15 29.0 0.10 0.30
PAY 150117P00030000 P 01/17/15 30.0 0.25 0.40
PAY 150117P00031000 P 01/17/15 31.0 0.40 0.55
PAY 150117P00032000 P 01/17/15 32.0 0.55 0.70
PAY 150117P00033000 P 01/17/15 33.0 0.80 1.00
PAY 150117P00034000 P 01/17/15 34.0 1.10 1.30
PAY 150117P00035000 P 01/17/15 35.0 1.50 1.70
PAY 150117P00036000 P 01/17/15 36.0 1.95 2.15
PAY 150117P00037000 P 01/17/15 37.0 2.50 2.70
PAY 150117P00038000 P 01/17/15 38.0 3.00 3.40
PAY 150117P00039000 P 01/17/15 39.0 3.70 4.00
PAY 150117P00040000 P 01/17/15 40.0 4.20 4.80
PAY 150117P00041000 P 01/17/15 41.0 4.50 5.60
PAY 150117P00042000 P 01/17/15 42.0 4.90 6.50
PAY 150117P00043000 P 01/17/15 43.0 5.70 7.40
PAY 150117P00044000 P 01/17/15 44.0 6.60 8.30
PAY 150117P00045000 P 01/17/15 45.0 7.80 9.30
PAY 150117P00046000 P 01/17/15 46.0 8.60 10.30
PAY 150117P00047000 P 01/17/15 47.0 9.80 11.20
PAY 150117P00048000 P 01/17/15 48.0 10.80 12.20
PAY 150117P00049000 P 01/17/15 49.0 11.80 13.20
PAY 150117P00050000 P 01/17/15 50.0 12.90 14.30
PAY 150417C00018000 C 04/17/15 18.0 17.80 20.10
PAY 150417C00019000 C 04/17/15 19.0 16.50 19.30
PAY 150417C00020000 C 04/17/15 20.0 15.70 18.50
PAY 150417C00021000 C 04/17/15 21.0 14.60 17.20
PAY 150417C00022000 C 04/17/15 22.0 13.30 16.50
PAY 150417C00023000 C 04/17/15 23.0 12.70 15.30
PAY 150417C00024000 C 04/17/15 24.0 12.00 14.40
PAY 150417C00025000 C 04/17/15 25.0 11.10 13.30
PAY 150417C00026000 C 04/17/15 26.0 10.30 12.40
PAY 150417C00027000 C 04/17/15 27.0 9.50 11.10
PAY 150417C00028000 C 04/17/15 28.0 8.60 10.00
PAY 150417C00029000 C 04/17/15 29.0 7.80 9.10
PAY 150417C00030000 C 04/17/15 30.0 7.10 8.10
PAY 150417C00031000 C 04/17/15 31.0 6.30 8.10
PAY 150417C00032000 C 04/17/15 32.0 5.30 6.20
PAY 150417C00033000 C 04/17/15 33.0 5.00 5.50
PAY 150417C00034000 C 04/17/15 34.0 4.50 5.10
PAY 150417C00035000 C 04/17/15 35.0 3.80 4.40
PAY 150417C00036000 C 04/17/15 36.0 3.40 3.80
PAY 150417C00037000 C 04/17/15 37.0 2.90 3.40
PAY 150417C00038000 C 04/17/15 38.0 2.50 3.10
PAY 150417C00039000 C 04/17/15 39.0 2.05 2.65
PAY 150417C00040000 C 04/17/15 40.0 1.75 2.30
PAY 150417C00041000 C 04/17/15 41.0 1.55 1.90
PAY 150417C00042000 C 04/17/15 42.0 1.30 1.80
PAY 150417C00043000 C 04/17/15 43.0 1.05 1.50
PAY 150417C00044000 C 04/17/15 44.0 0.90 1.35
PAY 150417C00045000 C 04/17/15 45.0 0.75 1.20
PAY 150417C00046000 C 04/17/15 46.0 0.60 1.10
PAY 150417C00047000 C 04/17/15 47.0 0.45 1.00
PAY 150417C00048000 C 04/17/15 48.0 0.35 0.85
PAY 150417C00049000 C 04/17/15 49.0 0.25 0.75
PAY 150417C00050000 C 04/17/15 50.0 0.15 0.65
PAY 150417P00018000 P 04/17/15 18.0 0.00 0.25
PAY 150417P00019000 P 04/17/15 19.0 0.00 0.25
PAY 150417P00020000 P 04/17/15 20.0 0.00 0.50
PAY 150417P00021000 P 04/17/15 21.0 0.00 0.50
PAY 150417P00022000 P 04/17/15 22.0 0.00 0.25
PAY 150417P00023000 P 04/17/15 23.0 0.00 0.40
PAY 150417P00024000 P 04/17/15 24.0 0.05 0.55
PAY 150417P00025000 P 04/17/15 25.0 0.20 0.45
PAY 150417P00026000 P 04/17/15 26.0 0.25 0.75
PAY 150417P00027000 P 04/17/15 27.0 0.40 0.70
PAY 150417P00028000 P 04/17/15 28.0 0.50 1.00
PAY 150417P00029000 P 04/17/15 29.0 0.70 1.00
PAY 150417P00030000 P 04/17/15 30.0 0.95 1.25
PAY 150417P00031000 P 04/17/15 31.0 1.10 1.50
PAY 150417P00032000 P 04/17/15 32.0 1.30 1.80
PAY 150417P00033000 P 04/17/15 33.0 1.80 2.40
PAY 150417P00034000 P 04/17/15 34.0 1.95 2.65
PAY 150417P00035000 P 04/17/15 35.0 2.60 3.00
PAY 150417P00036000 P 04/17/15 36.0 3.00 3.70
PAY 150417P00037000 P 04/17/15 37.0 3.60 4.10
PAY 150417P00038000 P 04/17/15 38.0 4.20 4.70
PAY 150417P00039000 P 04/17/15 39.0 4.80 5.30
PAY 150417P00040000 P 04/17/15 40.0 5.50 6.00
PAY 150417P00041000 P 04/17/15 41.0 6.30 6.70
PAY 150417P00042000 P 04/17/15 42.0 7.00 7.40
PAY 150417P00043000 P 04/17/15 43.0 6.70 8.20
PAY 150417P00044000 P 04/17/15 44.0 7.40 9.00
PAY 150417P00045000 P 04/17/15 45.0 8.20 9.90
PAY 150417P00046000 P 04/17/15 46.0 9.10 10.80
PAY 150417P00047000 P 04/17/15 47.0 10.00 11.60
PAY 150417P00048000 P 04/17/15 48.0 10.80 12.70
PAY 150417P00049000 P 04/17/15 49.0 11.40 13.60
PAY 150417P00050000 P 04/17/15 50.0 12.60 14.50
PAY 160115C00013000 C 01/15/16 13.0 22.50 25.40
PAY 160115C00015000 C 01/15/16 15.0 20.60 23.80
PAY 160115C00018000 C 01/15/16 18.0 17.80 20.80
PAY 160115C00020000 C 01/15/16 20.0 15.20 19.20
PAY 160115C00022000 C 01/15/16 22.0 14.90 17.40
PAY 160115C00025000 C 01/15/16 25.0 12.40 15.20
PAY 160115C00027000 C 01/15/16 27.0 11.10 13.80
PAY 160115C00030000 C 01/15/16 30.0 9.10 10.70
PAY 160115C00032000 C 01/15/16 32.0 8.20 10.20
PAY 160115C00035000 C 01/15/16 35.0 6.50 7.20
PAY 160115C00040000 C 01/15/16 40.0 4.50 5.80
PAY 160115C00045000 C 01/15/16 45.0 2.95 3.90
PAY 160115C00050000 C 01/15/16 50.0 1.85 2.20
PAY 160115C00055000 C 01/15/16 55.0 1.00 2.00
PAY 160115P00013000 P 01/15/16 13.0 0.00 0.85
PAY 160115P00015000 P 01/15/16 15.0 0.00 1.00
PAY 160115P00018000 P 01/15/16 18.0 0.20 1.00
PAY 160115P00020000 P 01/15/16 20.0 0.65 1.25
PAY 160115P00022000 P 01/15/16 22.0 0.55 1.40
PAY 160115P00025000 P 01/15/16 25.0 1.25 2.00
PAY 160115P00027000 P 01/15/16 27.0 1.60 2.60
PAY 160115P00030000 P 01/15/16 30.0 2.20 3.50
PAY 160115P00032000 P 01/15/16 32.0 3.00 4.60
PAY 160115P00035000 P 01/15/16 35.0 4.30 5.90
PAY 160115P00040000 P 01/15/16 40.0 6.80 8.80
PAY 160115P00045000 P 01/15/16 45.0 10.00 12.00
PAY 160115P00050000 P 01/15/16 50.0 13.30 16.50
PAY 160115P00055000 P 01/15/16 55.0 17.70 20.60
PAY 170120C00020000 C 01/20/17 20.0 17.30 20.60
PAY 170120C00023000 C 01/20/17 23.0 15.10 18.80
PAY 170120C00025000 C 01/20/17 25.0 13.80 17.50
PAY 170120C00028000 C 01/20/17 28.0 12.20 15.60
PAY 170120C00030000 C 01/20/17 30.0 11.00 14.30
PAY 170120C00033000 C 01/20/17 33.0 10.10 12.40
PAY 170120C00035000 C 01/20/17 35.0 8.80 11.40
PAY 170120C00037000 C 01/20/17 37.0 7.90 10.50
PAY 170120C00040000 C 01/20/17 40.0 7.10 9.30
PAY 170120C00042000 C 01/20/17 42.0 5.60 9.00
PAY 170120C00045000 C 01/20/17 45.0 4.90 7.70
PAY 170120C00047000 C 01/20/17 47.0 3.00 7.40
PAY 170120C00050000 C 01/20/17 50.0 4.00 6.00
PAY 170120C00055000 C 01/20/17 55.0 2.70 6.20
PAY 170120P00020000 P 01/20/17 20.0 1.05 2.25
PAY 170120P00023000 P 01/20/17 23.0 1.80 3.30
PAY 170120P00025000 P 01/20/17 25.0 2.15 3.10
PAY 170120P00028000 P 01/20/17 28.0 3.10 4.90
PAY 170120P00030000 P 01/20/17 30.0 3.60 6.00
PAY 170120P00033000 P 01/20/17 33.0 4.80 7.20
PAY 170120P00035000 P 01/20/17 35.0 5.80 8.50
PAY 170120P00037000 P 01/20/17 37.0 7.00 9.40
PAY 170120P00040000 P 01/20/17 40.0 8.60 11.40
PAY 170120P00042000 P 01/20/17 42.0 9.70 13.30
PAY 170120P00045000 P 01/20/17 45.0 11.70 14.90
PAY 170120P00047000 P 01/20/17 47.0 13.10 16.30
PAY 170120P00050000 P 01/20/17 50.0 15.30 18.50
PAY 170120P00055000 P 01/20/17 55.0 19.20 21.70

OPRA data is delayed 15 minutes.