VERIFONE SYSTEMS Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.47 Down -0.23 -0.73%
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 18.200 19 NA NA
14.000 126.2.PAY4DJC014000 NA NA NA NA 17.100 18 NA NA
15.000 126.2.PAY4DJC015000 NA NA NA NA 16.100 17 NA NA
16.000 126.2.PAY4DJC016000 NA NA NA NA 15.100 16 NA NA
17.000 126.2.PAY4DJC017000 6.60 -0.50 -7.04% 0.53 14.200 15 10 20
18.000 126.2.PAY4DJC018000 8.00 +1.80 +29.03% 0.53 13.200 14 5 5
19.000 126.2.PAY4DJC019000 4.50 -2.27 -33.53% 0.43 12.200 12.9 10 30
20.000 126.2.PAY4DJC020000 12.70 +4.30 +51.19% 0.43 11.200 11.9 2 71
21.000 126.2.PAY4DJC021000 11.26 +4.06 +56.39% 0.43 10.200 10.9 3 96
22.000 126.2.PAY4DJC022000 12.10 +1.69 +16.23% 0.43 9.200 9.9 10 95
23.000 126.2.PAY4DJC023000 10.60 +1.05 +10.99% 0.43 8.200 8.9 2 381
24.000 126.2.PAY4DJC024000 8.30 -1.66 -16.67% 0.43 7.200 7.9 2 645
25.000 126.2.PAY4DJC025000 6.50 +0.13 +2.04% 0.43 6.300 6.9 4 3,545
26.000 126.2.PAY4DJC026000 5.40 -1.60 -22.86% 0.43 5.200 5.9 5 934
27.000 126.2.PAY4DJC027000 7.24 -0.36 -4.74% 0.43 4.200 4.9 176 519
28.000 126.2.PAY4DJC028000 3.70 -1.46 -28.29% 0.43 3.100 3.9 50 4,762
29.000 126.2.PAY4DJC029000 1.75 -2.75 -61.11% 0.43 2.050 2.9 75 741
30.000 126.2.PAY4DJC030000 1.40 -0.04 -2.78% 0.48 1.200 1.95 20 1,395
31.000 126.2.PAY4DJC031000 0.30 -0.60 -66.67% 0.38 0.700 0.85 389 3,000
32.000 126.2.PAY4DJC032000 0.30 -0.05 -14.29% 0.3 0.200 0.3 41 2,685
33.000 126.2.PAY4DJC033000 0.10 -0.05 -33.33% 0.15 0.050 0.15 274 3,137
34.000 126.2.PAY4DJC034000 0.05 -0.05 -50.00% 0.1 NA 0.1 3 1,194
35.000 126.2.PAY4DJC035000 0.05 -0.10 -66.67% 0.05 NA 0.05 10 1,408
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% 0.1 NA 0.1 1 491
29.000 126.2.PAY4PJC029000 0.08 -0.17 -68.00% 0.15 NA 0.15 1 1,182
30.000 126.2.PAY4PJC030000 0.35 +0.14 +66.67% 0.15 0.050 0.15 9 323
31.000 126.2.PAY4PJC031000 0.55 +0.20 +57.14% 0.3 0.200 0.3 24 495
32.000 126.2.PAY4PJC032000 0.60 -0.23 -27.71% 0.32 0.650 0.85 21 342
33.000 126.2.PAY4PJC033000 1.40 -0.15 -9.68% 0.17 1.250 1.7 86 601
34.000 126.2.PAY4PJC034000 2.80 +0.63 +29.03% 0.12 2.150 2.65 13 925
35.000 126.2.PAY4PJC035000 3.30 +0.15 +4.76% 0.17 3.100 3.7 10 338
36.000 126.2.PAY4PJC036000 3.80 +1.50 +65.22% 0.27 4.100 4.8 1 53
37.000 126.2.PAY4PJC037000 3.00 +3.00 NA 0.27 5.100 5.8 12 11
38.000 126.2.PAY4PJC038000 NA NA NA NA 6.000 6.8 NA NA
39.000 126.2.PAY4PJC039000 5.80 +0.60 +11.54% 0.27 7.100 7.8 30 2
40.000 126.2.PAY4PJC040000 NA NA NA NA 8.100 8.8 NA NA
41.000 126.2.PAY4PJC041000 NA NA NA NA 9.100 9.8 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 7:03 AM ET