$33.09 0.00 (0.00%) VeriFone Systems Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 33.09
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.09
Open: 33.42
Bid: 31.00
Ask: 34.30
Options:

Call Options: PAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 PAY1422K23 10.10 0.00 10.10 42.0 10.90 603.0 0.0 0
24.00 PAY1422K24 9.10 0.00 9.10 36.0 9.90 392.0 0.0 0
25.00 PAY1422K25 8.10 0.00 8.10 42.0 8.90 382.0 0.0 0
26.00 PAY1422K26 3.31 -3.79 7.10 16.0 8.00 645.0 2.0 2
27.00 PAY1422K27 6.10 0.00 6.10 61.0 7.00 572.0 0.0 0
28.00 PAY1422K28 5.06 -0.14 5.20 46.0 6.00 475.0 2.0 18
29.00 PAY1422K29 2.85 -1.45 4.30 45.0 5.10 940.0 10.0 19
30.00 PAY1422K30 3.90 0.00 3.40 211.0 4.10 748.0 15.0 69
31.00 PAY1422K31 3.30 0.00 2.65 30.0 3.30 924.0 7.0 47
32.00 PAY1422K32 1.40 -0.55 1.95 10.0 2.05 7.0 4.0 51
33.00 PAY1422K33 1.50 0.00 1.30 152.0 1.45 305.0 1.0 277
34.00 PAY1422K34 0.95 0.00 0.85 109.0 1.00 439.0 49.0 318
35.00 PAY1422K35 0.69 0.00 0.50 401.0 0.70 769.0 2.0 203
36.00 PAY1422K36 0.35 0.10 0.25 452.0 0.40 447.0 20.0 170
37.00 PAY1422K37 0.20 0.10 0.10 822.0 0.35 904.0 40.0 129
38.00 PAY1422K38 0.55 0.35 0.05 165.0 0.20 707.0 61.0 86
39.00 PAY1422K39 0.34 0.19 0.05 10.0 0.15 397.0 20.0 52
40.00 PAY1422K40 0.45 0.20 0.05 160.0 0.25 917.0 42.0 25
41.00 PAY1422K41 0.25 0.05 0.05 18.0 0.20 707.0 1.0 1
42.00 PAY1422K42 0.15 0.00 0.05 857.0 0.15 680.0 0.0 0
43.00 PAY1422K43 0.10 0.00 0.05 780.0 0.10 566.0 0.0 0
44.00 PAY1422K44 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
45.00 PAY1422K45 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0

Put Options: PAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 PAY1422W23 0.20 0.00 0.05 10.0 0.20 826.0 0.0 0
24.00 PAY1422W24 0.25 0.00 0.05 363.0 0.25 924.0 0.0 0
25.00 PAY1422W25 0.45 0.20 0.05 609.0 0.25 1290.0 2.0 2
26.00 PAY1422W26 0.60 0.35 0.05 333.0 0.25 1105.0 5.0 5
27.00 PAY1422W27 0.90 0.65 0.05 536.0 0.25 1215.0 15.0 106
28.00 PAY1422W28 0.20 -0.05 0.10 504.0 0.25 1329.0 1.0 28
29.00 PAY1422W29 0.25 0.15 0.10 1008.0 0.35 1523.0 15.0 47
30.00 PAY1422W30 0.29 0.00 0.30 502.0 0.40 84.0 19.0 230
31.00 PAY1422W31 0.73 0.23 0.50 411.0 0.60 53.0 17.0 117
32.00 PAY1422W32 0.75 0.00 0.80 4.0 0.90 26.0 5.0 111
33.00 PAY1422W33 1.20 0.00 1.15 420.0 1.30 147.0 100.0 170
34.00 PAY1422W34 2.85 1.15 1.70 232.0 1.85 181.0 14.0 70
35.00 PAY1422W35 1.32 -1.03 2.35 182.0 2.55 211.0 2.0 33
36.00 PAY1422W36 2.66 0.11 2.55 1145.0 3.30 321.0 6.0 90
37.00 PAY1422W37 3.30 0.00 3.30 944.0 4.20 178.0 0.0 0
38.00 PAY1422W38 2.75 -1.45 4.20 672.0 5.10 82.0 3.0 3
39.00 PAY1422W39 3.70 -1.50 5.20 360.0 6.10 56.0 6.0 6
40.00 PAY1422W40 6.10 0.00 6.10 328.0 7.10 56.0 0.0 0
41.00 PAY1422W41 7.10 0.00 7.10 463.0 8.10 84.0 0.0 0
42.00 PAY1422W42 8.10 0.00 8.10 414.0 9.10 117.0 0.0 0
43.00 PAY1422W43 9.10 0.00 9.10 399.0 10.10 127.0 0.0 0
44.00 PAY1422W44 10.00 0.00 10.00 426.0 11.20 216.0 0.0 0
45.00 PAY1422W45 11.00 0.00 11.00 579.0 12.10 127.0 0.0 0