VERIFONE SYSTEMS Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.01 Down -0.21 -0.63%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.PAY4EHC024000 NA NA NA NA 8.400 9.3 NA 5
25.000 126.2.PAY4EHC025000 NA NA NA NA 7.500 8.3 NA NA
26.000 126.2.PAY4EHC026000 NA NA NA NA 6.500 7.3 NA NA
27.000 126.2.PAY4EHC027000 NA NA NA NA 5.500 6.3 NA NA
28.000 126.2.PAY4EHC028000 NA NA NA NA 4.500 5.4 NA NA
29.000 126.2.PAY4EHC029000 4.20 +0.10 +2.44% 0.39 4.000 4.4 1,515 1,515
30.000 126.2.PAY4EHC030000 3.00 -0.80 -21.05% 0.49 3.100 3.5 1 11,134
31.000 126.2.PAY4EHC031000 2.30 -0.70 -23.33% 0.64 2.200 2.65 5 472
32.000 126.2.PAY4EHC032000 1.55 -0.21 -11.93% 0.84 1.700 1.85 14 545
33.000 126.2.PAY4EHC033000 0.94 -0.86 -47.78% 1.19 1.100 1.2 268 6,090
34.000 126.2.PAY4EHC034000 0.84 -0.36 -30.00% 0.8 0.700 0.8 1,785 3,514
35.000 126.2.PAY4EHC035000 0.40 -0.15 -27.27% 0.5 0.400 0.5 5 976
36.000 126.2.PAY4EHC036000 0.30 -0.05 -14.29% 0.3 0.200 0.3 64 2,633
37.000 126.2.PAY4EHC037000 0.20 +0.05 +33.33% 0.25 0.100 0.25 85 423
38.000 126.2.PAY4EHC038000 0.10 unch unch 0.2 NA 0.2 20 67
39.000 126.2.PAY4EHC039000 NA NA NA NA NA 0.2 NA NA
40.000 126.2.PAY4EHC040000 NA NA NA NA NA 0.1 NA NA
41.000 126.2.PAY4EHC041000 NA NA NA NA NA 0.1 NA NA
42.000 126.2.PAY4EHC042000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.PAY4EHC043000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.PAY4QHC024000 NA NA NA NA NA 0.1 NA NA
25.000 126.2.PAY4QHC025000 NA NA NA NA NA 0.2 NA NA
26.000 126.2.PAY4QHC026000 NA NA NA NA NA 0.25 NA NA
27.000 126.2.PAY4QHC027000 0.15 +0.15 NA 0.25 NA 0.25 20 20
28.000 126.2.PAY4QHC028000 0.20 -0.05 -20.00% 0.25 0.050 0.25 2 205
29.000 126.2.PAY4QHC029000 0.35 -0.25 -41.67% 0.3 0.150 0.3 103 170
30.000 126.2.PAY4QHC030000 0.35 +0.10 +40.00% 0.35 0.250 0.35 7 344
31.000 126.2.PAY4QHC031000 0.54 +0.14 +35.00% 0.5 0.400 0.5 19 378
32.000 126.2.PAY4QHC032000 0.75 +0.10 +15.38% 0.8 0.650 0.8 10 532
33.000 126.2.PAY4QHC033000 0.85 unch unch 1.2 1.050 1.2 62 653
34.000 126.2.PAY4QHC034000 1.45 -0.55 -27.50% 0.76 1.600 1.75 150 595
35.000 126.2.PAY4QHC035000 2.73 -1.17 -30.00% 0.61 2.250 2.6 3 153
36.000 126.2.PAY4QHC036000 NA NA NA NA 2.650 3.8 NA NA
37.000 126.2.PAY4QHC037000 4.20 +4.20 NA 0.71 3.700 4.7 5 5
38.000 126.2.PAY4QHC038000 NA NA NA NA 4.700 5.7 NA NA
39.000 126.2.PAY4QHC039000 5.40 +5.40 NA 0.71 5.800 6.7 10 10
40.000 126.2.PAY4QHC040000 NA NA NA NA 6.800 7.6 NA NA
41.000 126.2.PAY4QHC041000 NA NA NA NA 7.800 8.6 NA NA
42.000 126.2.PAY4QHC042000 NA NA NA NA 8.800 9.5 NA NA
43.000 126.2.PAY4QHC043000 NA NA NA NA 9.700 10.5 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 10:47 AM ET