$33.26 0.00 (0.00%) VeriFone Systems Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 33.26
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.26
Open: 34.38
Bid: 32.60
Ask: 36.36
Options:

Call Options: PAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 PAY1418J15 18.00 0.00 18.00 523.0 19.00 974.0 0.0 0
16.00 PAY1418J16 17.00 0.00 17.00 45.0 18.00 270.0 0.0 0
18.00 PAY1418J18 15.00 0.00 15.00 45.0 16.00 247.0 0.0 0
19.00 PAY1418J19 13.90 0.00 13.90 45.0 15.00 111.0 0.0 0
20.00 PAY1418J20 12.90 -0.10 13.00 506.0 14.00 1039.0 18.0 18
21.00 PAY1418J21 12.00 0.00 12.00 128.0 13.00 114.0 0.0 0
22.00 PAY1418J22 11.00 0.00 11.00 108.0 12.00 114.0 0.0 0
23.00 PAY1418J23 10.00 0.00 10.00 110.0 11.00 114.0 0.0 0
24.00 PAY1418J24 7.20 -1.80 9.00 579.0 10.00 1072.0 10.0 10
25.00 PAY1418J25 10.10 2.10 8.00 432.0 9.10 574.0 1.0 1
26.00 PAY1418J26 7.50 0.50 7.00 582.0 8.10 1009.0 2.0 5
27.00 PAY1418J27 6.80 0.80 6.00 691.0 7.00 793.0 1.0 1
28.00 PAY1418J28 5.75 0.00 5.00 801.0 6.00 1203.0 2.0 189
29.00 PAY1418J29 6.80 2.70 4.10 923.0 5.00 1192.0 4.0 15
30.00 PAY1418J30 7.54 4.34 3.20 1043.0 4.10 1380.0 3.0 41
31.00 PAY1418J31 3.60 1.30 2.30 1274.0 3.10 1634.0 199.0 193
32.00 PAY1418J32 3.85 2.30 1.55 1285.0 2.00 1241.0 10.0 146
33.00 PAY1418J33 2.15 1.10 1.05 272.0 1.15 104.0 1.0 349
34.00 PAY1418J34 0.61 0.00 0.60 288.0 0.70 647.0 26.0 361
35.00 PAY1418J35 0.32 0.00 0.25 1184.0 0.35 24.0 20.0 906
36.00 PAY1418J36 0.20 0.00 0.10 978.0 0.25 1335.0 31.0 915
37.00 PAY1418J37 0.15 0.00 0.05 623.0 0.20 1329.0 38.0 606
38.00 PAY1418J38 0.05 0.00 0.05 1.0 0.10 2.0 11.0 2,261
39.00 PAY1418J39 0.05 0.00 0.05 638.0 0.10 598.0 3.0 743
40.00 PAY1418J40 0.04 0.00 0.05 10.0 0.05 127.0 4.0 418
41.00 PAY1418J41 0.02 0.00 0.10 35.0 0.05 168.0 4.0 356
42.00 PAY1418J42 0.02 0.00 0.05 37.0 0.05 173.0 2.0 290
43.00 PAY1418J43 0.10 0.05 0.05 104.0 0.05 151.0 1.0 7
44.00 PAY1418J44 0.06 0.01 0.05 35.0 0.05 149.0 2.0 11
45.00 PAY1418J45 0.65 0.60 0.05 10.0 0.05 163.0 20.0 224
46.00 PAY1418J46 0.20 0.15 0.05 10.0 0.05 147.0 1.0 1
47.00 PAY1418J47 0.05 0.00 0.05 10.0 0.05 147.0 0.0 0
48.00 PAY1418J48 0.05 0.00 0.05 211.0 0.05 135.0 0.0 0
49.00 PAY1418J49 0.05 0.00 0.05 10.0 0.05 136.0 0.0 0
50.00 PAY1418J50 0.20 0.15 0.05 625.0 0.05 139.0 2.0 12

Put Options: PAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 PAY1418V15 0.05 0.00 0.05 11.0 0.05 171.0 0.0 0
16.00 PAY1418V16 0.05 0.00 0.05 11.0 0.05 171.0 0.0 0
18.00 PAY1418V18 0.45 0.40 0.05 10.0 0.05 146.0 10.0 10
19.00 PAY1418V19 0.05 0.00 0.05 10.0 0.05 144.0 0.0 0
20.00 PAY1418V20 0.05 0.00 0.05 10.0 0.05 142.0 0.0 0
21.00 PAY1418V21 1.00 0.95 0.05 10.0 0.05 171.0 3.0 3
22.00 PAY1418V22 0.10 0.05 0.05 10.0 0.05 171.0 1.0 1
23.00 PAY1418V23 0.50 0.45 0.05 10.0 0.05 162.0 60.0 61
24.00 PAY1418V24 0.20 0.15 0.05 10.0 0.05 160.0 2.0 37
25.00 PAY1418V25 0.05 0.00 0.05 10.0 0.05 153.0 2.0 76
26.00 PAY1418V26 0.30 0.20 0.05 1431.0 0.10 778.0 2.0 53
27.00 PAY1418V27 0.08 -0.02 0.05 10.0 0.10 1063.0 4.0 33
28.00 PAY1418V28 0.02 -0.08 0.05 15.0 0.10 539.0 1.0 74
29.00 PAY1418V29 0.04 -0.11 0.05 10.0 0.15 728.0 1.0 90
30.00 PAY1418V30 0.05 0.00 0.05 1795.0 0.20 635.0 1.0 865
31.00 PAY1418V31 0.09 -0.06 0.15 36.0 0.25 20.0 14.0 109
32.00 PAY1418V32 0.45 0.00 0.40 260.0 0.50 489.0 97.0 942
33.00 PAY1418V33 0.82 0.00 0.75 288.0 0.85 312.0 77.0 509
34.00 PAY1418V34 1.30 0.00 1.25 481.0 1.40 188.0 25.0 430
35.00 PAY1418V35 1.75 0.00 1.50 1957.0 2.25 1158.0 2.0 595
36.00 PAY1418V36 2.70 0.00 2.60 1306.0 3.10 1147.0 50.0 211
37.00 PAY1418V37 1.60 -1.50 3.10 1484.0 4.10 934.0 16.0 273
38.00 PAY1418V38 3.26 -0.74 4.00 1534.0 5.10 1007.0 6.0 418
39.00 PAY1418V39 2.65 -2.35 5.00 1408.0 6.00 662.0 2.0 61
40.00 PAY1418V40 5.70 -0.40 6.10 1416.0 7.00 718.0 15.0 266
41.00 PAY1418V41 4.10 -3.00 7.10 291.0 8.00 245.0 6.0 6
42.00 PAY1418V42 8.10 0.00 8.10 291.0 9.00 240.0 0.0 0
43.00 PAY1418V43 9.10 0.00 9.10 280.0 10.00 243.0 0.0 0
44.00 PAY1418V44 10.20 0.00 10.20 486.0 11.00 452.0 0.0 0
45.00 PAY1418V45 11.10 0.00 11.10 253.0 12.00 241.0 0.0 0
46.00 PAY1418V46 12.20 0.00 12.20 253.0 13.00 241.0 0.0 0
47.00 PAY1418V47 13.20 0.00 13.20 114.0 14.00 108.0 0.0 0
48.00 PAY1418V48 14.20 0.00 14.20 116.0 15.00 108.0 0.0 0
49.00 PAY1418V49 15.20 0.00 15.20 116.0 16.00 108.0 0.0 0
50.00 PAY1418V50 16.20 0.00 16.20 682.0 17.00 327.0 0.0 0