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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 140920C00025000 C 09/20/14 25.0 11.80 12.80
PAY 140920C00026000 C 09/20/14 26.0 10.80 11.50
PAY 140920C00027000 C 09/20/14 27.0 9.80 10.70
PAY 140920C00028000 C 09/20/14 28.0 8.80 9.50
PAY 140920C00029000 C 09/20/14 29.0 7.80 8.80
PAY 140920C00030000 C 09/20/14 30.0 6.80 7.50
PAY 140920C00031000 C 09/20/14 31.0 5.80 6.50
PAY 140920C00032000 C 09/20/14 32.0 4.80 5.50
PAY 140920C00033000 C 09/20/14 33.0 3.90 4.70
PAY 140920C00034000 C 09/20/14 34.0 3.20 3.50
PAY 140920C00035000 C 09/20/14 35.0 2.15 2.40
PAY 140920C00036000 C 09/20/14 36.0 1.10 1.75
PAY 140920C00037000 C 09/20/14 37.0 0.45 0.85
PAY 140920C00038000 C 09/20/14 38.0 0.10 0.25
PAY 140920C00039000 C 09/20/14 39.0 0.00 0.15
PAY 140920C00040000 C 09/20/14 40.0 0.00 0.15
PAY 140920C00041000 C 09/20/14 41.0 0.00 0.10
PAY 140920C00042000 C 09/20/14 42.0 0.00 0.10
PAY 140920C00043000 C 09/20/14 43.0 0.00 0.05
PAY 140920C00044000 C 09/20/14 44.0 0.00 0.05
PAY 140920C00045000 C 09/20/14 45.0 0.00 0.05
PAY 140920P00025000 P 09/20/14 25.0 0.00 0.05
PAY 140920P00026000 P 09/20/14 26.0 0.00 0.05
PAY 140920P00027000 P 09/20/14 27.0 0.00 0.05
PAY 140920P00028000 P 09/20/14 28.0 0.00 0.05
PAY 140920P00029000 P 09/20/14 29.0 0.00 0.05
PAY 140920P00030000 P 09/20/14 30.0 0.00 0.05
PAY 140920P00031000 P 09/20/14 31.0 0.00 0.05
PAY 140920P00032000 P 09/20/14 32.0 0.00 0.05
PAY 140920P00033000 P 09/20/14 33.0 0.00 0.05
PAY 140920P00034000 P 09/20/14 34.0 0.00 0.15
PAY 140920P00035000 P 09/20/14 35.0 0.00 0.15
PAY 140920P00036000 P 09/20/14 36.0 0.00 0.20
PAY 140920P00037000 P 09/20/14 37.0 0.20 0.35
PAY 140920P00038000 P 09/20/14 38.0 0.70 0.90
PAY 140920P00039000 P 09/20/14 39.0 1.35 2.10
PAY 140920P00040000 P 09/20/14 40.0 2.35 3.10
PAY 140920P00041000 P 09/20/14 41.0 3.20 4.10
PAY 140920P00042000 P 09/20/14 42.0 4.10 5.30
PAY 140920P00043000 P 09/20/14 43.0 5.10 6.20
PAY 140920P00044000 P 09/20/14 44.0 6.10 7.20
PAY 140920P00045000 P 09/20/14 45.0 7.20 8.10
PAY 141018C00015000 C 10/18/14 15.0 21.60 23.10
PAY 141018C00016000 C 10/18/14 16.0 20.60 22.10
PAY 141018C00018000 C 10/18/14 18.0 18.60 20.10
PAY 141018C00019000 C 10/18/14 19.0 17.60 19.10
PAY 141018C00020000 C 10/18/14 20.0 16.60 18.10
PAY 141018C00021000 C 10/18/14 21.0 15.60 17.10
PAY 141018C00022000 C 10/18/14 22.0 14.60 16.10
PAY 141018C00023000 C 10/18/14 23.0 13.60 15.10
PAY 141018C00024000 C 10/18/14 24.0 12.50 14.10
PAY 141018C00025000 C 10/18/14 25.0 11.60 13.10
PAY 141018C00026000 C 10/18/14 26.0 10.70 12.20
PAY 141018C00027000 C 10/18/14 27.0 9.40 11.20
PAY 141018C00028000 C 10/18/14 28.0 8.90 9.90
PAY 141018C00029000 C 10/18/14 29.0 7.40 8.80
PAY 141018C00030000 C 10/18/14 30.0 7.00 7.80
PAY 141018C00031000 C 10/18/14 31.0 5.30 7.50
PAY 141018C00032000 C 10/18/14 32.0 5.10 5.90
PAY 141018C00033000 C 10/18/14 33.0 4.10 4.90
PAY 141018C00034000 C 10/18/14 34.0 3.30 4.00
PAY 141018C00035000 C 10/18/14 35.0 2.50 3.10
PAY 141018C00036000 C 10/18/14 36.0 2.00 2.15
PAY 141018C00037000 C 10/18/14 37.0 1.40 1.50
PAY 141018C00038000 C 10/18/14 38.0 0.90 0.95
PAY 141018C00039000 C 10/18/14 39.0 0.55 0.70
PAY 141018C00040000 C 10/18/14 40.0 0.25 0.45
PAY 141018C00041000 C 10/18/14 41.0 0.10 0.25
PAY 141018C00042000 C 10/18/14 42.0 0.05 0.20
PAY 141018C00043000 C 10/18/14 43.0 0.00 0.15
PAY 141018C00044000 C 10/18/14 44.0 0.00 0.15
PAY 141018C00045000 C 10/18/14 45.0 0.00 0.15
PAY 141018C00046000 C 10/18/14 46.0 0.00 0.10
PAY 141018C00047000 C 10/18/14 47.0 0.00 0.05
PAY 141018C00048000 C 10/18/14 48.0 0.00 0.05
PAY 141018C00049000 C 10/18/14 49.0 0.00 0.05
PAY 141018C00050000 C 10/18/14 50.0 0.00 0.05
PAY 141018P00015000 P 10/18/14 15.0 0.00 0.05
PAY 141018P00016000 P 10/18/14 16.0 0.00 0.05
PAY 141018P00018000 P 10/18/14 18.0 0.00 0.05
PAY 141018P00019000 P 10/18/14 19.0 0.00 0.05
PAY 141018P00020000 P 10/18/14 20.0 0.00 0.05
PAY 141018P00021000 P 10/18/14 21.0 0.00 0.05
PAY 141018P00022000 P 10/18/14 22.0 0.00 0.05
PAY 141018P00023000 P 10/18/14 23.0 0.00 0.05
PAY 141018P00024000 P 10/18/14 24.0 0.00 0.05
PAY 141018P00025000 P 10/18/14 25.0 0.00 0.05
PAY 141018P00026000 P 10/18/14 26.0 0.00 0.05
PAY 141018P00027000 P 10/18/14 27.0 0.00 0.10
PAY 141018P00028000 P 10/18/14 28.0 0.00 0.15
PAY 141018P00029000 P 10/18/14 29.0 0.00 0.15
PAY 141018P00030000 P 10/18/14 30.0 0.00 0.15
PAY 141018P00031000 P 10/18/14 31.0 0.00 0.20
PAY 141018P00032000 P 10/18/14 32.0 0.05 0.20
PAY 141018P00033000 P 10/18/14 33.0 0.10 0.30
PAY 141018P00034000 P 10/18/14 34.0 0.25 0.40
PAY 141018P00035000 P 10/18/14 35.0 0.40 0.60
PAY 141018P00036000 P 10/18/14 36.0 0.65 0.80
PAY 141018P00037000 P 10/18/14 37.0 1.05 1.20
PAY 141018P00038000 P 10/18/14 38.0 1.55 1.70
PAY 141018P00039000 P 10/18/14 39.0 2.00 2.45
PAY 141018P00040000 P 10/18/14 40.0 2.90 3.40
PAY 141018P00041000 P 10/18/14 41.0 3.50 4.30
PAY 141018P00042000 P 10/18/14 42.0 4.30 5.20
PAY 141018P00043000 P 10/18/14 43.0 4.80 6.60
PAY 141018P00044000 P 10/18/14 44.0 5.90 7.40
PAY 141018P00045000 P 10/18/14 45.0 7.00 8.30
PAY 141018P00046000 P 10/18/14 46.0 8.10 9.30
PAY 141018P00047000 P 10/18/14 47.0 9.10 10.20
PAY 141018P00048000 P 10/18/14 48.0 10.10 11.20
PAY 141018P00049000 P 10/18/14 49.0 11.20 12.10
PAY 141018P00050000 P 10/18/14 50.0 12.20 13.10
PAY 150117C00003000 C 01/17/15 3.0 33.60 34.80
PAY 150117C00005000 C 01/17/15 5.0 31.40 32.80
PAY 150117C00008000 C 01/17/15 8.0 28.40 30.60
PAY 150117C00010000 C 01/17/15 10.0 26.40 27.80
PAY 150117C00013000 C 01/17/15 13.0 23.40 25.40
PAY 150117C00015000 C 01/17/15 15.0 21.30 23.40
PAY 150117C00018000 C 01/17/15 18.0 18.30 20.50
PAY 150117C00019000 C 01/17/15 19.0 17.20 19.50
PAY 150117C00020000 C 01/17/15 20.0 16.10 18.50
PAY 150117C00021000 C 01/17/15 21.0 15.00 17.80
PAY 150117C00023000 C 01/17/15 23.0 13.00 15.90
PAY 150117C00024000 C 01/17/15 24.0 12.20 14.70
PAY 150117C00025000 C 01/17/15 25.0 12.00 13.80
PAY 150117C00026000 C 01/17/15 26.0 9.90 13.40
PAY 150117C00027000 C 01/17/15 27.0 9.50 12.00
PAY 150117C00028000 C 01/17/15 28.0 9.30 10.30
PAY 150117C00029000 C 01/17/15 29.0 7.60 9.40
PAY 150117C00030000 C 01/17/15 30.0 7.10 9.20
PAY 150117C00031000 C 01/17/15 31.0 6.80 7.50
PAY 150117C00032000 C 01/17/15 32.0 5.40 7.60
PAY 150117C00033000 C 01/17/15 33.0 5.20 6.20
PAY 150117C00034000 C 01/17/15 34.0 4.90 6.00
PAY 150117C00035000 C 01/17/15 35.0 3.40 4.60
PAY 150117C00036000 C 01/17/15 36.0 3.60 3.90
PAY 150117C00037000 C 01/17/15 37.0 2.25 3.70
PAY 150117C00038000 C 01/17/15 38.0 2.50 2.80
PAY 150117C00039000 C 01/17/15 39.0 2.00 2.40
PAY 150117C00040000 C 01/17/15 40.0 1.65 1.95
PAY 150117C00041000 C 01/17/15 41.0 1.35 1.75
PAY 150117C00042000 C 01/17/15 42.0 1.05 1.20
PAY 150117C00043000 C 01/17/15 43.0 0.80 1.25
PAY 150117C00044000 C 01/17/15 44.0 0.65 1.00
PAY 150117C00045000 C 01/17/15 45.0 0.45 0.75
PAY 150117C00046000 C 01/17/15 46.0 0.25 0.70
PAY 150117C00047000 C 01/17/15 47.0 0.25 0.50
PAY 150117C00048000 C 01/17/15 48.0 0.15 0.45
PAY 150117C00049000 C 01/17/15 49.0 0.10 0.35
PAY 150117C00050000 C 01/17/15 50.0 0.05 0.30
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 0.15
PAY 150117P00019000 P 01/17/15 19.0 0.00 0.25
PAY 150117P00020000 P 01/17/15 20.0 0.00 0.25
PAY 150117P00021000 P 01/17/15 21.0 0.00 0.25
PAY 150117P00023000 P 01/17/15 23.0 0.05 0.45
PAY 150117P00024000 P 01/17/15 24.0 0.05 0.25
PAY 150117P00025000 P 01/17/15 25.0 0.10 0.65
PAY 150117P00026000 P 01/17/15 26.0 0.20 0.45
PAY 150117P00027000 P 01/17/15 27.0 0.25 0.80
PAY 150117P00028000 P 01/17/15 28.0 0.35 0.90
PAY 150117P00029000 P 01/17/15 29.0 0.35 0.75
PAY 150117P00030000 P 01/17/15 30.0 0.60 0.90
PAY 150117P00031000 P 01/17/15 31.0 0.75 1.05
PAY 150117P00032000 P 01/17/15 32.0 0.95 1.25
PAY 150117P00033000 P 01/17/15 33.0 0.95 1.55
PAY 150117P00034000 P 01/17/15 34.0 1.40 1.85
PAY 150117P00035000 P 01/17/15 35.0 1.35 2.20
PAY 150117P00036000 P 01/17/15 36.0 2.15 2.40
PAY 150117P00037000 P 01/17/15 37.0 2.05 3.10
PAY 150117P00038000 P 01/17/15 38.0 3.00 3.40
PAY 150117P00039000 P 01/17/15 39.0 3.60 4.00
PAY 150117P00040000 P 01/17/15 40.0 4.10 4.50
PAY 150117P00041000 P 01/17/15 41.0 4.90 6.00
PAY 150117P00042000 P 01/17/15 42.0 5.50 6.90
PAY 150117P00043000 P 01/17/15 43.0 5.60 7.80
PAY 150117P00044000 P 01/17/15 44.0 6.40 8.60
PAY 150117P00045000 P 01/17/15 45.0 7.10 9.40
PAY 150117P00046000 P 01/17/15 46.0 7.90 10.30
PAY 150117P00047000 P 01/17/15 47.0 9.50 10.60
PAY 150117P00048000 P 01/17/15 48.0 9.40 12.50
PAY 150117P00049000 P 01/17/15 49.0 10.40 13.30
PAY 150117P00050000 P 01/17/15 50.0 11.70 14.10
PAY 150417C00018000 C 04/17/15 18.0 18.60 20.20
PAY 150417C00019000 C 04/17/15 19.0 16.70 20.20
PAY 150417C00020000 C 04/17/15 20.0 17.00 19.40
PAY 150417C00021000 C 04/17/15 21.0 14.80 18.50
PAY 150417C00023000 C 04/17/15 23.0 12.80 16.80
PAY 150417C00024000 C 04/17/15 24.0 11.70 15.90
PAY 150417C00025000 C 04/17/15 25.0 10.80 15.10
PAY 150417C00026000 C 04/17/15 26.0 11.20 12.80
PAY 150417C00027000 C 04/17/15 27.0 10.40 11.80
PAY 150417C00028000 C 04/17/15 28.0 8.80 11.70
PAY 150417C00029000 C 04/17/15 29.0 8.00 10.70
PAY 150417C00030000 C 04/17/15 30.0 7.30 9.90
PAY 150417C00031000 C 04/17/15 31.0 6.40 9.20
PAY 150417C00032000 C 04/17/15 32.0 5.70 7.80
PAY 150417C00033000 C 04/17/15 33.0 6.10 7.10
PAY 150417C00034000 C 04/17/15 34.0 4.70 7.00
PAY 150417C00035000 C 04/17/15 35.0 4.10 6.40
PAY 150417C00036000 C 04/17/15 36.0 4.30 5.00
PAY 150417C00037000 C 04/17/15 37.0 3.80 4.70
PAY 150417C00038000 C 04/17/15 38.0 2.80 4.00
PAY 150417C00039000 C 04/17/15 39.0 2.20 3.60
PAY 150417C00040000 C 04/17/15 40.0 2.55 3.70
PAY 150417C00041000 C 04/17/15 41.0 2.20 2.75
PAY 150417C00042000 C 04/17/15 42.0 1.35 2.55
PAY 150417C00043000 C 04/17/15 43.0 1.25 2.85
PAY 150417C00044000 C 04/17/15 44.0 1.00 1.95
PAY 150417C00045000 C 04/17/15 45.0 0.80 2.05
PAY 150417C00046000 C 04/17/15 46.0 0.55 1.85
PAY 150417C00047000 C 04/17/15 47.0 0.45 1.50
PAY 150417C00048000 C 04/17/15 48.0 0.30 1.20
PAY 150417C00049000 C 04/17/15 49.0 0.55 1.05
PAY 150417C00050000 C 04/17/15 50.0 0.45 0.95
PAY 150417P00018000 P 04/17/15 18.0 0.00 0.40
PAY 150417P00019000 P 04/17/15 19.0 0.00 0.45
PAY 150417P00020000 P 04/17/15 20.0 0.00 0.45
PAY 150417P00021000 P 04/17/15 21.0 0.00 0.70
PAY 150417P00023000 P 04/17/15 23.0 0.15 0.60
PAY 150417P00024000 P 04/17/15 24.0 0.20 0.70
PAY 150417P00025000 P 04/17/15 25.0 0.30 0.80
PAY 150417P00026000 P 04/17/15 26.0 0.45 0.95
PAY 150417P00027000 P 04/17/15 27.0 0.60 1.10
PAY 150417P00028000 P 04/17/15 28.0 0.75 1.25
PAY 150417P00029000 P 04/17/15 29.0 0.95 1.45
PAY 150417P00030000 P 04/17/15 30.0 1.20 1.65
PAY 150417P00031000 P 04/17/15 31.0 1.45 1.90
PAY 150417P00032000 P 04/17/15 32.0 1.25 2.65
PAY 150417P00033000 P 04/17/15 33.0 2.00 2.75
PAY 150417P00034000 P 04/17/15 34.0 1.95 3.50
PAY 150417P00035000 P 04/17/15 35.0 2.75 3.30
PAY 150417P00036000 P 04/17/15 36.0 2.60 3.50
PAY 150417P00037000 P 04/17/15 37.0 3.60 4.30
PAY 150417P00038000 P 04/17/15 38.0 3.50 4.50
PAY 150417P00039000 P 04/17/15 39.0 4.10 5.00
PAY 150417P00040000 P 04/17/15 40.0 5.20 5.70
PAY 150417P00041000 P 04/17/15 41.0 5.20 6.20
PAY 150417P00042000 P 04/17/15 42.0 5.80 7.90
PAY 150417P00043000 P 04/17/15 43.0 6.50 8.10
PAY 150417P00044000 P 04/17/15 44.0 7.80 8.80
PAY 150417P00045000 P 04/17/15 45.0 8.00 10.50
PAY 150417P00046000 P 04/17/15 46.0 9.40 10.40
PAY 150417P00047000 P 04/17/15 47.0 10.20 11.20
PAY 150417P00048000 P 04/17/15 48.0 10.30 12.90
PAY 150417P00049000 P 04/17/15 49.0 11.20 13.70
PAY 150417P00050000 P 04/17/15 50.0 12.10 14.70
PAY 160115C00013000 C 01/15/16 13.0 23.30 26.50
PAY 160115C00015000 C 01/15/16 15.0 21.20 24.70
PAY 160115C00018000 C 01/15/16 18.0 18.80 21.40
PAY 160115C00020000 C 01/15/16 20.0 16.80 19.80
PAY 160115C00022000 C 01/15/16 22.0 14.50 18.60
PAY 160115C00025000 C 01/15/16 25.0 13.00 15.60
PAY 160115C00027000 C 01/15/16 27.0 11.50 14.00
PAY 160115C00030000 C 01/15/16 30.0 9.70 11.60
PAY 160115C00032000 C 01/15/16 32.0 8.50 10.20
PAY 160115C00035000 C 01/15/16 35.0 7.50 8.40
PAY 160115C00040000 C 01/15/16 40.0 4.60 6.20
PAY 160115C00045000 C 01/15/16 45.0 2.90 4.50
PAY 160115C00050000 C 01/15/16 50.0 1.55 2.95
PAY 160115P00013000 P 01/15/16 13.0 0.00 0.70
PAY 160115P00015000 P 01/15/16 15.0 0.00 0.85
PAY 160115P00018000 P 01/15/16 18.0 0.30 1.00
PAY 160115P00020000 P 01/15/16 20.0 0.55 1.20
PAY 160115P00022000 P 01/15/16 22.0 0.65 1.50
PAY 160115P00025000 P 01/15/16 25.0 1.20 2.20
PAY 160115P00027000 P 01/15/16 27.0 1.75 2.70
PAY 160115P00030000 P 01/15/16 30.0 2.55 3.20
PAY 160115P00032000 P 01/15/16 32.0 3.10 4.50
PAY 160115P00035000 P 01/15/16 35.0 4.40 5.60
PAY 160115P00040000 P 01/15/16 40.0 6.90 8.80
PAY 160115P00045000 P 01/15/16 45.0 10.10 12.30
PAY 160115P00050000 P 01/15/16 50.0 13.30 16.30
PAY 170120C00020000 C 01/20/17 20.0 17.70 21.00
PAY 170120C00023000 C 01/20/17 23.0 15.00 18.80
PAY 170120C00025000 C 01/20/17 25.0 14.20 17.40
PAY 170120C00028000 C 01/20/17 28.0 12.30 15.60
PAY 170120C00030000 C 01/20/17 30.0 11.10 14.40
PAY 170120C00033000 C 01/20/17 33.0 8.80 12.80
PAY 170120C00035000 C 01/20/17 35.0 7.80 11.30
PAY 170120C00037000 C 01/20/17 37.0 6.90 10.40
PAY 170120C00040000 C 01/20/17 40.0 5.90 9.10
PAY 170120C00042000 C 01/20/17 42.0 5.10 8.40
PAY 170120C00045000 C 01/20/17 45.0 5.20 7.40
PAY 170120C00047000 C 01/20/17 47.0 3.30 6.60
PAY 170120C00050000 C 01/20/17 50.0 4.00 5.80
PAY 170120C00055000 C 01/20/17 55.0 2.85 4.60
PAY 170120P00020000 P 01/20/17 20.0 1.05 2.20
PAY 170120P00023000 P 01/20/17 23.0 1.80 2.95
PAY 170120P00025000 P 01/20/17 25.0 2.15 3.90
PAY 170120P00028000 P 01/20/17 28.0 3.10 4.90
PAY 170120P00030000 P 01/20/17 30.0 3.90 5.70
PAY 170120P00033000 P 01/20/17 33.0 5.00 7.20
PAY 170120P00035000 P 01/20/17 35.0 6.00 8.20
PAY 170120P00037000 P 01/20/17 37.0 7.10 9.30
PAY 170120P00040000 P 01/20/17 40.0 8.80 11.00
PAY 170120P00042000 P 01/20/17 42.0 10.00 12.20
PAY 170120P00045000 P 01/20/17 45.0 11.50 14.80
PAY 170120P00047000 P 01/20/17 47.0 12.80 16.20
PAY 170120P00050000 P 01/20/17 50.0 14.90 18.30
PAY 170120P00055000 P 01/20/17 55.0 18.90 22.30

OPRA data is delayed 15 minutes.