$36.27 -0.18 (-0.49%) VeriFone Systems Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 36.27
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.49%)
Prev Close: 36.45
Open: 36.58
Bid: 36.19
Ask: 36.90
Options:

Call Options: PAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 PAY1420L22 14.00 0.00 13.80 461.0 15.40 431.0 0.0 0
23.00 PAY1420L23 13.00 0.00 12.80 69.0 14.40 51.0 0.0 0
24.00 PAY1420L24 12.00 0.00 12.00 210.0 13.30 131.0 0.0 0
25.00 PAY1420L25 11.00 0.00 11.00 198.0 12.30 135.0 0.0 0
26.00 PAY1420L26 11.10 0.90 10.00 246.0 11.30 181.0 2.0 2
27.00 PAY1420L27 9.10 0.00 9.10 120.0 10.10 159.0 0.0 0
28.00 PAY1420L28 8.20 0.00 8.10 165.0 9.20 197.0 0.0 0
29.00 PAY1420L29 7.30 0.00 7.20 122.0 8.10 208.0 0.0 0
30.00 PAY1420L30 6.90 0.60 6.20 18.0 7.00 319.0 2.0 8
31.00 PAY1420L31 6.30 0.90 5.30 52.0 6.40 316.0 2.0 14
32.00 PAY1420L32 4.83 0.33 4.50 107.0 5.20 548.0 5.0 10
33.00 PAY1420L33 4.00 0.30 3.70 45.0 4.30 754.0 5.0 62
34.00 PAY1420L34 3.50 0.50 2.95 30.0 3.50 951.0 1.0 59
35.00 PAY1420L35 2.55 0.20 2.25 120.0 2.75 1139.0 20.0 216
36.00 PAY1420L36 1.75 -0.07 1.65 129.0 1.85 705.0 11.0 367
37.00 PAY1420L37 1.40 0.15 1.15 246.0 1.30 346.0 23.0 693
38.00 PAY1420L38 0.87 -0.03 0.80 144.0 1.00 776.0 12.0 620
39.00 PAY1420L39 0.61 0.01 0.50 418.0 0.70 830.0 21.0 1,699
40.00 PAY1420L40 0.40 0.00 0.35 5.0 0.45 643.0 38.0 11,184
41.00 PAY1420L41 0.30 0.10 0.15 726.0 0.35 799.0 77.0 164
42.00 PAY1420L42 0.50 0.45 0.05 821.0 0.45 975.0 24.0 26
43.00 PAY1420L43 0.17 0.12 0.05 183.0 0.25 919.0 70.0 177
44.00 PAY1420L44 0.05 0.00 0.05 10.0 0.35 804.0 0.0 0
45.00 PAY1420L45 0.05 0.00 0.05 10.0 0.30 836.0 0.0 0

Put Options: PAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 PAY1420X22 0.05 0.00 0.05 10.0 0.05 77.0 0.0 0
23.00 PAY1420X23 0.05 0.00 0.05 20.0 0.05 56.0 0.0 0
24.00 PAY1420X24 0.15 0.05 0.05 26.0 0.05 67.0 8.0 8
25.00 PAY1420X25 0.22 0.07 0.05 10.0 0.15 369.0 9.0 9
26.00 PAY1420X26 0.20 0.00 0.05 10.0 0.25 402.0 0.0 0
27.00 PAY1420X27 0.05 0.00 0.05 10.0 0.20 518.0 0.0 0
28.00 PAY1420X28 0.05 0.00 0.05 10.0 0.20 515.0 0.0 0
29.00 PAY1420X29 0.20 0.15 0.05 10.0 0.20 576.0 4.0 14
30.00 PAY1420X30 0.16 0.00 0.05 797.0 0.25 823.0 10.0 128
31.00 PAY1420X31 0.22 0.12 0.10 806.0 0.30 719.0 1.0 38
32.00 PAY1420X32 0.35 0.15 0.15 936.0 0.35 463.0 3.0 59
33.00 PAY1420X33 0.47 0.02 0.40 356.0 0.50 149.0 1.0 294
34.00 PAY1420X34 0.70 0.10 0.65 228.0 0.75 305.0 21.0 244
35.00 PAY1420X35 1.00 0.05 0.95 154.0 1.10 629.0 21.0 404
36.00 PAY1420X36 1.35 -0.05 1.35 326.0 1.50 486.0 2.0 757
37.00 PAY1420X37 1.80 -0.05 1.85 341.0 2.05 625.0 4.0 396
38.00 PAY1420X38 2.30 -0.10 2.50 38.0 2.65 272.0 26.0 55
39.00 PAY1420X39 2.95 -0.05 3.10 574.0 3.40 517.0 2.0 2
40.00 PAY1420X40 3.86 0.46 3.50 819.0 4.20 413.0 10.0 10
41.00 PAY1420X41 4.20 0.00 4.30 758.0 5.10 345.0 0.0 0
42.00 PAY1420X42 5.10 0.00 5.20 419.0 6.10 139.0 0.0 0
43.00 PAY1420X43 6.00 0.00 6.10 415.0 7.00 84.0 0.0 0
44.00 PAY1420X44 6.90 0.00 7.00 433.0 8.00 110.0 0.0 0
45.00 PAY1420X45 7.90 0.00 7.90 741.0 8.90 51.0 0.0 0