VeriFone Systems Inc $32.73

up +0.08


17/4/2014 11:22 AM  |  NYSE : PAY  
Industries : Consumer Durables / Business Equipment
Last Trade: 32.73
Trade Time: Apr 17 11:22 AM Eastern Daylight Time
Change: 0.08 (0.25 %)
Prev Close: 32.65
Open: 32.49
Bid: 32.71
Ask: 32.72
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PAY Trend Analysis - it has outperformed the S&P 500 by 39%
Options:

Call Options: PAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 PAY1419D13 19.10 0.00 19.30 167.0 20.10 104.0 0.0 0
14.00 PAY1419D14 18.10 0.00 18.30 167.0 19.10 104.0 0.0 0
15.00 PAY1419D15 17.10 0.00 17.30 167.0 18.10 104.0 0.0 0
16.00 PAY1419D16 16.10 0.00 16.30 335.0 17.10 99.0 0.0 0
17.00 PAY1419D17 6.60 -8.50 15.30 558.0 16.00 320.0 10.0 20
18.00 PAY1419D18 8.00 -6.10 14.30 486.0 15.00 162.0 5.0 5
19.00 PAY1419D19 4.50 -8.60 13.30 895.0 13.90 192.0 10.0 30
20.00 PAY1419D20 12.70 0.60 12.30 859.0 12.90 45.0 2.0 71
21.00 PAY1419D21 11.57 0.47 11.30 885.0 11.90 45.0 3.0 96
22.00 PAY1419D22 12.10 2.00 10.30 889.0 10.90 192.0 10.0 95
23.00 PAY1419D23 10.60 1.50 9.30 957.0 9.90 534.0 2.0 381
24.00 PAY1419D24 8.30 0.20 8.30 1104.0 8.90 458.0 2.0 645
25.00 PAY1419D25 7.51 0.01 7.40 870.0 7.80 389.0 499.0 3,506
26.00 PAY1419D26 5.35 -0.75 6.30 1081.0 6.90 509.0 10.0 913
27.00 PAY1419D27 5.70 0.60 5.30 1072.0 5.80 246.0 5.0 519
28.00 PAY1419D28 3.70 -0.40 4.30 1284.0 4.90 264.0 50.0 4,762
29.00 PAY1419D29 3.40 0.00 3.30 1202.0 3.90 446.0 16.0 706
30.00 PAY1419D30 2.60 0.45 2.70 100.0 2.90 288.0 8.0 1,395
31.00 PAY1419D31 1.43 0.00 1.25 1216.0 1.95 509.0 5.0 2,972
32.00 PAY1419D32 0.80 0.05 0.70 49.0 0.95 883.0 44.0 2,620
33.00 PAY1419D33 0.20 0.00 0.05 6.0 0.15 321.0 92.0 3,106
34.00 PAY1419D34 0.05 -0.05 0.10 10.0 0.05 301.0 3.0 1,194
35.00 PAY1419D35 0.05 0.00 0.05 3.0 0.05 248.0 3.0 1,405
36.00 PAY1419D36 0.03 -0.02 0.05 10.0 0.05 948.0 1.0 4,050
37.00 PAY1419D37 0.05 0.00 0.05 50.0 0.05 887.0 2.0 296
38.00 PAY1419D38 0.02 -0.03 0.05 10.0 0.05 1737.0 10.0 64
39.00 PAY1419D39 0.12 0.07 0.05 77.0 0.05 1738.0 16.0 42
40.00 PAY1419D40 0.05 0.00 0.05 10.0 0.05 117.0 10.0 10
41.00 PAY1419D41 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0

Put Options: PAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 PAY1419P13 0.05 0.00 0.05 10.0 0.05 160.0 20.0 33
14.00 PAY1419P14 0.05 0.00 0.05 2.0 0.05 112.0 2.0 12
15.00 PAY1419P15 0.10 0.00 0.05 31.0 0.05 46.0 0.0 0
16.00 PAY1419P16 0.30 0.25 0.05 20.0 0.05 112.0 12.0 9
17.00 PAY1419P17 0.05 0.00 0.05 10.0 0.05 279.0 5.0 972
18.00 PAY1419P18 0.15 0.10 0.05 15.0 0.05 270.0 1.0 101
19.00 PAY1419P19 0.10 0.05 0.05 67.0 0.05 163.0 10.0 94
20.00 PAY1419P20 0.05 0.00 0.05 10.0 0.05 119.0 2.0 74
21.00 PAY1419P21 0.05 0.00 0.05 312.0 0.05 285.0 5.0 430
22.00 PAY1419P22 0.02 -0.03 0.10 219.0 0.05 258.0 10.0 696
23.00 PAY1419P23 0.20 0.15 0.20 41.0 0.05 293.0 3.0 326
24.00 PAY1419P24 0.05 0.00 0.05 15.0 0.05 312.0 40.0 1,905
25.00 PAY1419P25 0.05 0.00 0.05 52.0 0.05 343.0 2.0 1,473
26.00 PAY1419P26 0.01 -0.04 0.05 8.0 0.05 298.0 5.0 483
27.00 PAY1419P27 0.10 0.05 0.05 50.0 0.05 267.0 3.0 1,173
28.00 PAY1419P28 0.15 0.10 0.05 10.0 0.05 274.0 1.0 491
29.00 PAY1419P29 0.08 0.03 0.05 11.0 0.05 276.0 1.0 1,182
30.00 PAY1419P30 0.03 0.00 0.05 558.0 0.05 333.0 1.0 322
31.00 PAY1419P31 0.15 0.00 0.05 257.0 0.15 1667.0 2.0 497
32.00 PAY1419P32 0.05 -0.15 0.05 4.0 0.10 851.0 4.0 567
33.00 PAY1419P33 0.68 -0.72 0.20 1057.0 0.45 224.0 30.0 585
34.00 PAY1419P34 1.54 0.00 1.10 356.0 1.90 1201.0 6.0 925
35.00 PAY1419P35 3.40 1.10 2.10 262.0 2.75 1202.0 3.0 338
36.00 PAY1419P36 3.80 0.50 3.10 187.0 3.60 1006.0 4.0 53
37.00 PAY1419P37 3.00 -1.20 4.10 21.0 4.70 743.0 12.0 11
38.00 PAY1419P38 5.20 0.00 5.00 106.0 5.40 40.0 0.0 0
39.00 PAY1419P39 5.80 -0.50 6.10 109.0 6.70 751.0 30.0 2
40.00 PAY1419P40 7.20 0.00 7.10 45.0 7.70 533.0 0.0 0
41.00 PAY1419P41 8.20 0.00 8.00 120.0 8.70 539.0 0.0 0
Trading Center