VERIFONE SYSTEMS Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
32.65 Up unch unch
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.PAY4DJC013000 NA NA NA NA 19.300 20.1 NA NA
14.000 126.2.PAY4DJC014000 NA NA NA NA 18.300 19.1 NA NA
15.000 126.2.PAY4DJC015000 NA NA NA NA 17.300 18.1 NA NA
16.000 126.2.PAY4DJC016000 NA NA NA NA 16.300 17.1 NA NA
17.000 126.2.PAY4DJC017000 6.60 -0.50 -7.04% 0.45 15.300 16.1 10 20
18.000 126.2.PAY4DJC018000 8.00 +1.80 +29.03% 0.25 14.300 14.9 5 5
19.000 126.2.PAY4DJC019000 4.50 -2.27 -33.53% 0.35 13.300 14 10 30
20.000 126.2.PAY4DJC020000 12.70 +4.30 +51.19% 0.35 12.300 13 2 71
21.000 126.2.PAY4DJC021000 11.26 +4.06 +56.39% 0.25 11.300 11.9 3 96
22.000 126.2.PAY4DJC022000 12.10 +1.69 +16.23% 0.35 10.300 11 10 95
23.000 126.2.PAY4DJC023000 9.60 -1.00 -9.43% 0.15 9.500 9.8 2 381
24.000 126.2.PAY4DJC024000 8.65 +0.35 +4.22% 0.35 8.500 9 3 645
25.000 126.2.PAY4DJC025000 7.80 +0.30 +4.00% 0.35 7.500 8 507 3,506
26.000 126.2.PAY4DJC026000 6.81 +1.41 +26.11% 0.35 6.500 7 4 913
27.000 126.2.PAY4DJC027000 5.70 -1.54 -21.27% 0.15 5.400 5.8 8 519
28.000 126.2.PAY4DJC028000 4.68 +0.98 +26.49% 0.05 4.500 4.7 106 4,762
29.000 126.2.PAY4DJC029000 3.70 +0.30 +8.82% 0.15 3.500 3.8 12 706
30.000 126.2.PAY4DJC030000 2.60 +0.45 +20.93% 0.15 2.550 2.8 1 1,395
31.000 126.2.PAY4DJC031000 1.66 +0.23 +16.08% 0.15 1.600 1.8 45 2,972
32.000 126.2.PAY4DJC032000 0.60 -0.15 -20.00% 0.10 0.600 0.75 167 2,620
33.000 126.2.PAY4DJC033000 0.05 -0.15 -75.00% 0.05 NA 0.05 6 3,106
34.000 126.2.PAY4DJC034000 0.05 -0.05 -50.00% 0.05 NA 0.05 3 1,194
35.000 126.2.PAY4DJC035000 0.05 unch unch 0.05 NA 0.05 3 1,405
36.000 126.2.PAY4DJC036000 0.03 -0.02 -40.00% 0.05 NA 0.05 1 4,050
37.000 126.2.PAY4DJC037000 0.15 -0.25 -62.50% 0.05 NA 0.05 2 296
38.000 126.2.PAY4DJC038000 0.02 -0.13 -86.67% 0.05 NA 0.05 10 64
39.000 126.2.PAY4DJC039000 0.12 +0.07 +140.00% 0.05 NA 0.05 16 42
40.000 126.2.PAY4DJC040000 0.05 +0.05 NA 0.05 NA 0.05 10 10
41.000 126.2.PAY4DJC041000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.PAY4PJC013000 0.05 unch unch 0.05 NA 0.05 10 33
14.000 126.2.PAY4PJC014000 0.05 -0.15 -75.00% 0.05 NA 0.05 2 12
15.000 126.2.PAY4PJC015000 NA NA NA NA NA 0.05 NA NA
16.000 126.2.PAY4PJC016000 0.30 -0.30 -50.00% 0.05 NA 0.05 12 9
17.000 126.2.PAY4PJC017000 0.05 -0.15 -75.00% 0.05 NA 0.05 5 972
18.000 126.2.PAY4PJC018000 0.15 -0.15 -50.00% 0.05 NA 0.05 1 101
19.000 126.2.PAY4PJC019000 0.10 unch unch 0.05 NA 0.05 10 94
20.000 126.2.PAY4PJC020000 0.05 +0.02 +66.67% 0.05 NA 0.05 2 74
21.000 126.2.PAY4PJC021000 0.13 -0.04 -23.53% 0.05 NA 0.05 102 430
22.000 126.2.PAY4PJC022000 0.02 unch unch 0.05 NA 0.05 10 696
23.000 126.2.PAY4PJC023000 0.20 unch unch 0.05 NA 0.05 3 326
24.000 126.2.PAY4PJC024000 0.05 -0.25 -83.33% 0.05 NA 0.05 66 1,905
25.000 126.2.PAY4PJC025000 0.05 unch unch 0.05 NA 0.05 2 1,473
26.000 126.2.PAY4PJC026000 0.01 -0.02 -66.67% 0.05 NA 0.05 5 483
27.000 126.2.PAY4PJC027000 0.06 +0.01 +20.00% 0.05 NA 0.05 51 1,173
28.000 126.2.PAY4PJC028000 0.15 +0.06 +66.67% 0.05 NA 0.05 1 491
29.000 126.2.PAY4PJC029000 0.08 -0.17 -68.00% 0.05 NA 0.05 1 1,182
30.000 126.2.PAY4PJC030000 0.35 +0.14 +66.67% 0.05 NA 0.05 9 322
31.000 126.2.PAY4PJC031000 0.15 -0.40 -72.73% 0.05 NA 0.05 2 497
32.000 126.2.PAY4PJC032000 0.05 -0.15 -75.00% 0.05 NA 0.05 4 567
33.000 126.2.PAY4PJC033000 0.25 -1.15 -82.14% 0.10 0.150 0.45 34 585
34.000 126.2.PAY4PJC034000 1.50 -0.04 -2.60% 0.20 1.150 1.55 1 925
35.000 126.2.PAY4PJC035000 2.24 -1.06 -32.12% 0.10 2.200 2.45 5 338
36.000 126.2.PAY4PJC036000 3.80 +1.50 +65.22% 0.15 3.000 3.5 5 53
37.000 126.2.PAY4PJC037000 3.00 +3.00 NA 0.35 4.000 4.7 12 11
38.000 126.2.PAY4PJC038000 NA NA NA NA 5.000 5.5 NA NA
39.000 126.2.PAY4PJC039000 5.80 +0.60 +11.54% 0.35 6.000 6.7 30 2
40.000 126.2.PAY4PJC040000 NA NA NA NA 7.000 7.7 NA NA
41.000 126.2.PAY4PJC041000 NA NA NA NA 8.000 8.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:44 PM ET