VERIFONE SYSTEMS Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.65Down-0.97-2.65%Today's Close  |  35.66 unch +0.03% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.PAY4JIC015000 NA NA NA NA 20.500 21.3 NA NA
16.000 126.2.PAY4JIC016000 NA NA NA NA 19.400 20.4 NA NA
18.000 126.2.PAY4JIC018000 NA NA NA NA 17.400 18.4 NA NA
19.000 126.2.PAY4JIC019000 NA NA NA NA 16.400 17.4 NA NA
20.000 126.2.PAY4JIC020000 12.90 +12.90 NA 0.75 15.400 16.4 18 18
21.000 126.2.PAY4JIC021000 NA NA NA NA 14.300 15.5 NA NA
22.000 126.2.PAY4JIC022000 NA NA NA NA 13.400 14.4 NA NA
23.000 126.2.PAY4JIC023000 NA NA NA NA 12.300 13.3 NA NA
24.000 126.2.PAY4JIC024000 NA NA NA NA 11.400 12.4 NA 10
25.000 126.2.PAY4JIC025000 NA NA NA NA 10.200 11.6 NA 1
26.000 126.2.PAY4JIC026000 7.50 +7.50 NA 0.65 9.500 10.3 2 5
27.000 126.2.PAY4JIC027000 NA NA NA NA 8.500 9.3 NA 1
28.000 126.2.PAY4JIC028000 6.60 +6.60 NA 0.65 7.500 8.3 1 189
29.000 126.2.PAY4JIC029000 6.80 +1.10 +19.30% 0.65 6.500 7.3 4 15
30.000 126.2.PAY4JIC030000 5.50 -0.06 -1.08% 0.65 5.500 6.3 21 41
31.000 126.2.PAY4JIC031000 3.60 +0.30 +9.09% 0.55 4.600 5.2 199 193
32.000 126.2.PAY4JIC032000 4.32 -1.08 -20.00% 0.55 3.600 4.2 10 161
33.000 126.2.PAY4JIC033000 3.70 -0.30 -7.50% 0.55 2.800 3.2 4 350
34.000 126.2.PAY4JIC034000 3.17 -0.18 -5.37% 0.60 2.100 2.25 7 359
35.000 126.2.PAY4JIC035000 1.45 -0.85 -36.96% 0.95 1.450 1.6 26 890
36.000 126.2.PAY4JIC036000 1.00 -0.60 -37.50% 1.05 0.900 1.05 5 936
37.000 126.2.PAY4JIC037000 0.50 -0.45 -47.37% 0.65 0.550 0.65 73 592
38.000 126.2.PAY4JIC038000 0.38 -0.22 -36.67% 0.35 0.250 0.35 21 2,146
39.000 126.2.PAY4JIC039000 0.25 -0.15 -37.50% 0.2 0.150 0.2 11 788
40.000 126.2.PAY4JIC040000 0.38 -0.02 -5.00% 0.15 0.050 0.15 16 422
41.000 126.2.PAY4JIC041000 0.17 -0.03 -15.00% 0.1 NA 0.1 5 356
42.000 126.2.PAY4JIC042000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 290
43.000 126.2.PAY4JIC043000 0.10 -0.05 -33.33% 0.1 NA 0.1 1 7
44.000 126.2.PAY4JIC044000 0.05 -0.10 -66.67% 0.05 NA 0.05 3 11
45.000 126.2.PAY4JIC045000 NA NA NA NA NA 0.05 NA 224
46.000 126.2.PAY4JIC046000 NA NA NA NA NA 0.05 NA 1
47.000 126.2.PAY4JIC047000 NA NA NA NA NA 0.05 NA NA
48.000 126.2.PAY4JIC048000 NA NA NA NA NA 0.05 NA NA
49.000 126.2.PAY4JIC049000 NA NA NA NA NA 0.05 NA NA
50.000 126.2.PAY4JIC050000 NA NA NA NA NA 0.05 NA 12
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.PAY4VIC015000 NA NA NA NA NA 0.05 NA NA
16.000 126.2.PAY4VIC016000 NA NA NA NA NA 0.05 NA NA
18.000 126.2.PAY4VIC018000 NA NA NA NA NA 0.05 NA 10
19.000 126.2.PAY4VIC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.PAY4VIC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.PAY4VIC021000 NA NA NA NA NA 0.05 NA 3
22.000 126.2.PAY4VIC022000 NA NA NA NA NA 0.05 NA 1
23.000 126.2.PAY4VIC023000 NA NA NA NA NA 0.05 NA 61
24.000 126.2.PAY4VIC024000 0.20 +0.20 NA 0.05 NA 0.05 2 37
25.000 126.2.PAY4VIC025000 0.05 -0.20 -80.00% 0.05 NA 0.05 2 76
26.000 126.2.PAY4VIC026000 0.30 +0.30 NA 0.1 NA 0.1 2 53
27.000 126.2.PAY4VIC027000 0.08 -0.42 -84.00% 0.15 NA 0.15 4 33
28.000 126.2.PAY4VIC028000 0.10 -0.05 -33.33% 0.15 NA 0.15 15 74
29.000 126.2.PAY4VIC029000 0.36 +0.16 +80.00% 0.15 NA 0.15 5 90
30.000 126.2.PAY4VIC030000 0.19 -0.06 -24.00% 0.15 NA 0.15 3 865
31.000 126.2.PAY4VIC031000 0.08 -0.03 -27.27% 0.15 NA 0.15 2 118
32.000 126.2.PAY4VIC032000 0.10 unch unch 0.2 0.100 0.2 51 934
33.000 126.2.PAY4VIC033000 0.25 +0.04 +19.05% 0.35 0.250 0.35 51 413
34.000 126.2.PAY4VIC034000 0.30 -0.05 -14.29% 0.5 0.450 0.5 8 344
35.000 126.2.PAY4VIC035000 0.70 +0.30 +75.00% 0.85 0.750 0.85 2 590
36.000 126.2.PAY4VIC036000 1.25 +0.50 +66.67% 0.95 1.200 1.3 33 237
37.000 126.2.PAY4VIC037000 1.75 +0.60 +52.17% 0.55 1.750 1.9 6 254
38.000 126.2.PAY4VIC038000 1.75 +0.16 +10.06% 0.45 2.150 2.8 9 418
39.000 126.2.PAY4VIC039000 2.65 -1.95 -42.39% 0.35 2.950 3.7 2 61
40.000 126.2.PAY4VIC040000 5.70 +0.60 +11.76% 0.25 3.800 4.6 15 266
41.000 126.2.PAY4VIC041000 4.10 +4.10 NA 0.25 4.700 5.6 6 6
42.000 126.2.PAY4VIC042000 NA NA NA NA 5.700 6.6 NA NA
43.000 126.2.PAY4VIC043000 NA NA NA NA 6.700 7.5 NA NA
44.000 126.2.PAY4VIC044000 NA NA NA NA 7.600 8.5 NA NA
45.000 126.2.PAY4VIC045000 NA NA NA NA 8.600 9.5 NA NA
46.000 126.2.PAY4VIC046000 NA NA NA NA 9.600 10.5 NA NA
47.000 126.2.PAY4VIC047000 NA NA NA NA 10.700 11.5 NA NA
48.000 126.2.PAY4VIC048000 NA NA NA NA 11.700 12.5 NA NA
49.000 126.2.PAY4VIC049000 NA NA NA NA 12.700 13.5 NA NA
50.000 126.2.PAY4VIC050000 NA NA NA NA 13.700 14.5 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 4:17 PM ET