VERIFONE SYSTEMS Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.01 Up +0.44 +1.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.PAY4HGC028000 NA NA NA NA 6.400 7.1 NA NA
29.000 126.2.PAY4HGC029000 NA NA NA NA 4.800 6.9 NA NA
30.000 126.2.PAY4HGC030000 NA NA NA NA 3.900 5.5 5 NA
31.000 126.2.PAY4HGC031000 4.67 +4.67 NA 0.19 3.400 4.2 5 5
32.000 126.2.PAY4HGC032000 4.30 +4.30 NA 0.39 2.550 3.4 3 2
33.000 126.2.PAY4HGC033000 3.30 +0.30 +10.00% 0.29 1.800 2.3 10 13
34.000 126.2.PAY4HGC034000 1.80 -0.35 -16.28% 0.49 1.400 1.5 44 36
35.000 126.2.PAY4HGC035000 0.80 +0.20 +33.33% 0.84 0.750 0.85 132 165
36.000 126.2.PAY4HGC036000 0.40 +0.10 +33.33% 0.4 0.300 0.4 9 1,072
37.000 126.2.PAY4HGC037000 0.10 -0.15 -60.00% 0.2 0.100 0.2 103 8,098
38.000 126.2.PAY4HGC038000 0.10 -0.20 -66.67% 0.2 NA 0.2 1 267
39.000 126.2.PAY4HGC039000 0.13 -0.02 -13.33% 0.15 NA 0.15 20 57
40.000 126.2.PAY4HGC040000 0.10 -0.25 -71.43% 0.05 NA 0.05 50 56
41.000 126.2.PAY4HGC041000 0.20 +0.20 NA 0.05 NA 0.05 1 1
42.000 126.2.PAY4HGC042000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.PAY4HGC043000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.PAY4HGC044000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.PAY4HGC045000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.PAY4TGC028000 NA NA NA NA NA 0.15 NA NA
29.000 126.2.PAY4TGC029000 NA NA NA NA NA 0.15 NA NA
30.000 126.2.PAY4TGC030000 NA NA NA NA NA 0.15 NA NA
31.000 126.2.PAY4TGC031000 NA NA NA NA NA 0.25 NA NA
32.000 126.2.PAY4TGC032000 0.16 +0.02 +14.29% 0.3 0.050 0.3 3 19
33.000 126.2.PAY4TGC033000 0.35 +0.05 +16.67% 0.35 0.200 0.35 1 178
34.000 126.2.PAY4TGC034000 0.55 -0.05 -8.33% 0.55 0.400 0.55 30 245
35.000 126.2.PAY4TGC035000 0.95 +0.05 +5.56% 0.85 0.750 0.85 38 350
36.000 126.2.PAY4TGC036000 1.60 -0.15 -8.57% 0.51 1.300 1.5 10 2,435
37.000 126.2.PAY4TGC037000 2.30 +0.60 +35.29% 0.41 2.000 2.4 8 531
38.000 126.2.PAY4TGC038000 2.25 -0.15 -6.25% 0.41 2.350 3.4 8 23
39.000 126.2.PAY4TGC039000 NA NA NA NA 3.300 4.4 NA NA
40.000 126.2.PAY4TGC040000 NA NA NA NA 4.400 5.4 NA NA
41.000 126.2.PAY4TGC041000 NA NA NA NA 5.500 6.4 NA NA
42.000 126.2.PAY4TGC042000 NA NA NA NA 6.500 7.4 NA NA
43.000 126.2.PAY4TGC043000 NA NA NA NA 7.500 8.4 NA NA
44.000 126.2.PAY4TGC044000 NA NA NA NA 8.500 9.4 NA NA
45.000 126.2.PAY4TGC045000 NA NA NA NA 9.500 10.4 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 3:27 AM ET