VERIFONE SYSTEMS Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.92 Up +0.04 +0.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.PAY4IKC025000 NA NA NA NA 9.800 10.6 NA NA
26.000 126.2.PAY4IKC026000 NA NA NA NA 8.800 9.5 NA NA
27.000 126.2.PAY4IKC027000 NA NA NA NA 7.900 8.5 NA NA
28.000 126.2.PAY4IKC028000 NA NA NA NA 6.900 7.6 NA NA
29.000 126.2.PAY4IKC029000 5.50 +5.50 NA 0.68 6.000 6.6 1 1
30.000 126.2.PAY4IKC030000 4.64 +4.64 NA 0.78 5.100 5.7 5 5
31.000 126.2.PAY4IKC031000 3.10 -0.80 -20.51% 0.88 4.200 4.8 2 3
32.000 126.2.PAY4IKC032000 2.45 -0.05 -2.00% 0.98 3.400 3.9 20 34
33.000 126.2.PAY4IKC033000 3.30 +0.95 +40.43% 0.98 2.750 2.9 29 467
34.000 126.2.PAY4IKC034000 2.22 -0.28 -11.20% 1.33 2.050 2.25 3 101
35.000 126.2.PAY4IKC035000 1.65 +0.05 +3.13% 1.65 1.500 1.65 2 227
36.000 126.2.PAY4IKC036000 1.23 +0.03 +2.50% 1.2 1.050 1.2 4 1,539
37.000 126.2.PAY4IKC037000 0.77 +0.02 +2.67% 0.85 0.700 0.85 16 1,185
38.000 126.2.PAY4IKC038000 0.60 +0.02 +3.45% 0.55 0.450 0.55 6 956
39.000 126.2.PAY4IKC039000 0.49 +0.04 +8.89% 0.4 0.300 0.4 1 61
40.000 126.2.PAY4IKC040000 0.25 +0.25 NA 0.3 0.100 0.3 23 88
41.000 126.2.PAY4IKC041000 0.15 +0.01 +7.14% 0.25 0.050 0.25 6 90
42.000 126.2.PAY4IKC042000 NA NA NA NA NA 0.2 NA 8
43.000 126.2.PAY4IKC043000 0.05 +0.05 NA 0.15 NA 0.15 6 6
44.000 126.2.PAY4IKC044000 NA NA NA NA NA 0.15 NA NA
45.000 126.2.PAY4IKC045000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.PAY4UKC025000 NA NA NA NA NA 0.15 NA NA
26.000 126.2.PAY4UKC026000 NA NA NA NA NA 0.15 NA NA
27.000 126.2.PAY4UKC027000 0.05 -0.07 -58.33% 0.15 NA 0.15 25 78
28.000 126.2.PAY4UKC028000 0.15 -0.02 -11.76% 0.2 0.050 0.2 2 46
29.000 126.2.PAY4UKC029000 0.20 -0.30 -60.00% 0.3 0.100 0.3 20 86
30.000 126.2.PAY4UKC030000 0.75 unch unch 0.35 0.150 0.35 20 199
31.000 126.2.PAY4UKC031000 0.40 +0.05 +14.29% 0.45 0.350 0.45 2 107
32.000 126.2.PAY4UKC032000 0.55 unch unch 0.65 0.500 0.65 5 269
33.000 126.2.PAY4UKC033000 0.83 +0.07 +9.21% 0.9 0.750 0.9 30 344
34.000 126.2.PAY4UKC034000 1.25 +0.15 +13.64% 1.25 1.150 1.25 2 276
35.000 126.2.PAY4UKC035000 1.65 +0.07 +4.43% 1.62 1.550 1.7 10 289
36.000 126.2.PAY4UKC036000 2.10 -0.05 -2.33% 1.17 2.100 2.25 510 59
37.000 126.2.PAY4UKC037000 2.80 +0.02 +0.72% 0.82 2.700 2.9 3 18
38.000 126.2.PAY4UKC038000 NA NA NA NA 3.200 3.7 NA NA
39.000 126.2.PAY4UKC039000 4.30 -0.60 -12.24% 0.42 4.000 4.5 274 272
40.000 126.2.PAY4UKC040000 NA NA NA NA 4.800 5.4 NA NA
41.000 126.2.PAY4UKC041000 NA NA NA NA 5.700 6.4 NA NA
42.000 126.2.PAY4UKC042000 7.00 +7.00 NA 0.22 6.700 7.3 139 132
43.000 126.2.PAY4UKC043000 NA NA NA NA 7.600 8.3 NA NA
44.000 126.2.PAY4UKC044000 NA NA NA NA 8.600 9.3 NA NA
45.000 126.2.PAY4UKC045000 NA NA NA NA 9.600 10.7 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 3:03 AM ET