VERIFONE SYSTEMS Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.25 Down -0.06 -0.15%
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 11.800 12.6 NA NA
26.000 126.2.PAY4IKC026000 NA NA NA NA 10.900 11.7 NA NA
27.000 126.2.PAY4IKC027000 7.70 +7.70 NA 0.35 9.800 10.6 1 1
28.000 126.2.PAY4IKC028000 NA NA NA NA 8.700 9.9 NA NA
29.000 126.2.PAY4IKC029000 7.88 +1.77 +28.97% 0.25 7.800 8.5 2 3
30.000 126.2.PAY4IKC030000 4.64 +4.64 NA 0.25 7.000 7.5 5 5
31.000 126.2.PAY4IKC031000 3.10 -0.80 -20.51% 0.25 6.000 6.5 2 3
32.000 126.2.PAY4IKC032000 2.45 -0.05 -2.00% 0.25 5.000 5.5 20 34
33.000 126.2.PAY4IKC033000 4.30 +2.68 +165.43% 0.25 4.000 4.5 19 490
34.000 126.2.PAY4IKC034000 3.00 -0.20 -6.25% 0.25 3.000 3.5 1 381
35.000 126.2.PAY4IKC035000 2.40 +0.10 +4.35% 0.20 2.050 2.45 5 892
36.000 126.2.PAY4IKC036000 1.25 -0.15 -10.71% 0.20 1.100 1.45 2 1,921
37.000 126.2.PAY4IKC037000 0.56 +0.04 +7.69% 0.30 0.450 0.55 44 1,355
38.000 126.2.PAY4IKC038000 0.10 -0.05 -33.33% 0.25 0.050 0.25 23 748
39.000 126.2.PAY4IKC039000 0.03 -0.01 -25.00% 0.15 NA 0.15 1 324
40.000 126.2.PAY4IKC040000 0.10 +0.08 +400.00% 0.15 NA 0.15 6 145
41.000 126.2.PAY4IKC041000 0.06 +0.05 +500.00% 0.1 NA 0.1 6 99
42.000 126.2.PAY4IKC042000 0.05 +0.05 NA 0.1 NA 0.1 32 44
43.000 126.2.PAY4IKC043000 0.05 unch unch 0.05 NA 0.05 50 56
44.000 126.2.PAY4IKC044000 0.03 -0.04 -57.14% 0.05 NA 0.05 1 1
45.000 126.2.PAY4IKC045000 NA NA NA NA NA 0.05 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 0.05 NA NA
26.000 126.2.PAY4UKC026000 0.05 +0.05 NA 0.05 NA 0.05 49 49
27.000 126.2.PAY4UKC027000 0.05 unch unch 0.05 NA 0.05 58 136
28.000 126.2.PAY4UKC028000 0.01 -0.11 -91.67% 0.05 NA 0.05 12 52
29.000 126.2.PAY4UKC029000 0.03 -0.13 -81.25% 0.05 NA 0.05 6 134
30.000 126.2.PAY4UKC030000 0.09 +0.04 +80.00% 0.05 NA 0.05 3 332
31.000 126.2.PAY4UKC031000 0.10 +0.05 +100.00% 0.05 NA 0.05 1 276
32.000 126.2.PAY4UKC032000 0.02 -0.02 -50.00% 0.05 NA 0.05 5 523
33.000 126.2.PAY4UKC033000 0.05 +0.01 +25.00% 0.15 NA 0.15 9 523
34.000 126.2.PAY4UKC034000 0.07 -0.03 -30.00% 0.15 NA 0.15 5 978
35.000 126.2.PAY4UKC035000 0.04 -0.01 -20.00% 0.15 NA 0.15 1 584
36.000 126.2.PAY4UKC036000 0.10 -0.14 -58.33% 0.2 NA 0.2 3 638
37.000 126.2.PAY4UKC037000 0.33 -0.14 -29.79% 0.35 0.200 0.35 2 329
38.000 126.2.PAY4UKC038000 0.95 -0.40 -29.63% 0.35 0.800 1.1 82 107
39.000 126.2.PAY4UKC039000 2.05 -0.15 -6.82% 0.30 1.600 2.05 2 259
40.000 126.2.PAY4UKC040000 4.50 +4.50 NA 0.25 2.550 3 4 4
41.000 126.2.PAY4UKC041000 3.50 +3.50 NA 0.25 3.500 4 1 1
42.000 126.2.PAY4UKC042000 7.00 +7.00 NA 0.25 4.500 5 139 122
43.000 126.2.PAY4UKC043000 NA NA NA NA 5.500 6 NA NA
44.000 126.2.PAY4UKC044000 NA NA NA NA 6.500 7.1 NA NA
45.000 126.2.PAY4UKC045000 NA NA NA NA 7.500 8.1 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 11:36 AM ET