VeriFone Systems Inc $33.04

down -0.47


1/8/2014 04:05 PM  |  NYSE : PAY  
Industries : Consumer Durables / Business Equipment
Last Trade: 33.04
Trade Time: Aug 01 04:05 PM Eastern Daylight Time
Change: -0.47 (-1.40 %)
Prev Close: 33.51
Open: 33.41
Bid: 33.04
Ask: 33.06
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 58%
Options:

Call Options: PAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 PAY1416H28 5.50 0.00 4.60 710.0 5.80 898.0 0.0 0
29.00 PAY1416H29 4.50 0.00 3.60 769.0 4.80 897.0 0.0 0
30.00 PAY1416H30 4.50 0.00 2.75 689.0 3.40 343.0 5.0 5
31.00 PAY1416H31 4.67 2.07 1.95 858.0 2.35 217.0 5.0 5
32.00 PAY1416H32 1.35 -0.45 1.35 596.0 1.60 703.0 265.0 2
33.00 PAY1416H33 0.70 -0.60 0.75 663.0 0.90 362.0 432.0 73
34.00 PAY1416H34 0.40 -0.30 0.35 386.0 0.45 249.0 12.0 149
35.00 PAY1416H35 0.15 -0.20 0.10 904.0 0.20 539.0 18.0 274
36.00 PAY1416H36 0.05 -0.10 0.05 309.0 0.10 428.0 41.0 1,302
37.00 PAY1416H37 0.08 -0.07 0.05 16.0 0.10 255.0 5.0 8,132
38.00 PAY1416H38 0.10 0.00 0.05 17.0 0.05 41.0 1.0 267
39.00 PAY1416H39 0.13 0.08 0.05 324.0 0.05 370.0 20.0 57
40.00 PAY1416H40 0.10 0.05 0.05 10.0 0.05 370.0 50.0 56
41.00 PAY1416H41 0.20 0.15 0.05 10.0 0.05 93.0 1.0 1
42.00 PAY1416H42 0.05 0.00 0.05 31.0 0.05 347.0 0.0 0
43.00 PAY1416H43 0.05 0.00 0.05 25.0 0.05 347.0 0.0 0
44.00 PAY1416H44 0.05 0.00 0.05 15.0 0.05 347.0 0.0 0
45.00 PAY1416H45 0.05 0.00 0.00 0.0 0.05 382.0 0.0 0

Put Options: PAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 PAY1416T28 0.15 0.00 0.00 0.0 0.20 1330.0 0.0 0
29.00 PAY1416T29 0.15 0.00 0.05 452.0 0.20 1734.0 0.0 0
30.00 PAY1416T30 0.15 0.00 0.05 34.0 0.20 988.0 0.0 0
31.00 PAY1416T31 0.10 0.00 0.10 1554.0 0.25 617.0 0.0 0
32.00 PAY1416T32 0.50 0.30 0.35 712.0 0.50 1179.0 239.0 19
33.00 PAY1416T33 0.90 0.30 0.70 617.0 0.85 409.0 217.0 188
34.00 PAY1416T34 1.40 0.45 1.15 1360.0 1.45 647.0 1.0 245
35.00 PAY1416T35 2.31 0.66 2.00 404.0 2.40 1118.0 19.0 350
36.00 PAY1416T36 3.01 1.11 2.90 175.0 3.20 392.0 4.0 2,435
37.00 PAY1416T37 2.30 -0.25 3.30 1012.0 4.40 684.0 8.0 531
38.00 PAY1416T38 2.25 -1.35 4.40 923.0 5.40 580.0 8.0 23
39.00 PAY1416T39 5.00 0.00 5.40 334.0 6.50 203.0 0.0 0
40.00 PAY1416T40 6.00 0.00 6.50 331.0 7.50 273.0 0.0 0
41.00 PAY1416T41 7.00 0.00 7.50 283.0 8.50 257.0 0.0 0
42.00 PAY1416T42 7.70 0.00 8.50 283.0 9.50 257.0 0.0 0
43.00 PAY1416T43 9.00 0.00 9.50 274.0 10.50 252.0 0.0 0
44.00 PAY1416T44 10.00 0.00 10.50 188.0 11.50 222.0 0.0 0
45.00 PAY1416T45 11.00 0.00 11.50 717.0 12.50 706.0 0.0 0
Trading Center