$37.26 +0.58 (1.58%) VeriFone Systems Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 37.26
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.58 (1.58%)
Prev Close: 36.68
Open: 37.29
Bid: 36.90
Ask: 37.25
Options:

Call Options: PAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 PAY1422K23 13.30 0.00 13.50 481.0 14.50 93.0 0.0 0
24.00 PAY1422K24 12.20 0.00 12.50 485.0 13.50 196.0 0.0 0
25.00 PAY1422K25 11.76 0.46 11.50 593.0 12.50 253.0 2.0 2
26.00 PAY1422K26 11.30 0.00 10.50 733.0 11.50 192.0 1.0 3
27.00 PAY1422K27 9.50 0.00 9.70 513.0 10.60 376.0 0.0 0
28.00 PAY1422K28 5.06 -3.44 8.60 838.0 9.50 180.0 2.0 18
29.00 PAY1422K29 2.85 -4.65 7.60 875.0 8.50 186.0 10.0 19
30.00 PAY1422K30 7.10 0.00 6.70 785.0 7.50 257.0 1.0 74
31.00 PAY1422K31 5.50 0.00 5.70 705.0 6.50 182.0 3.0 47
32.00 PAY1422K32 5.22 0.62 4.70 492.0 5.50 184.0 3.0 51
33.00 PAY1422K33 3.50 -0.20 3.80 627.0 4.50 166.0 34.0 261
34.00 PAY1422K34 3.30 0.00 3.00 1115.0 3.60 555.0 11.0 315
35.00 PAY1422K35 2.70 0.20 2.40 902.0 2.75 607.0 49.0 499
36.00 PAY1422K36 1.80 0.20 1.80 214.0 1.95 229.0 40.0 338
37.00 PAY1422K37 1.25 0.25 1.20 91.0 1.30 240.0 148.0 240
38.00 PAY1422K38 0.85 0.18 0.70 149.0 0.85 504.0 56.0 276
39.00 PAY1422K39 0.50 0.14 0.40 77.0 0.50 482.0 163.0 125
40.00 PAY1422K40 0.25 0.00 0.15 630.0 0.35 805.0 120.0 282
41.00 PAY1422K41 0.10 0.05 0.05 696.0 0.25 789.0 2.0 3
42.00 PAY1422K42 0.25 0.00 0.05 857.0 0.25 1564.0 0.0 0
43.00 PAY1422K43 0.20 0.00 0.05 780.0 0.15 939.0 0.0 0
44.00 PAY1422K44 0.10 0.00 0.00 0.0 0.10 214.0 0.0 0
45.00 PAY1422K45 0.05 0.00 0.00 0.0 0.05 52.0 10.0 10

Put Options: PAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 PAY1422W23 0.05 0.00 0.05 10.0 0.05 91.0 0.0 0
24.00 PAY1422W24 0.05 0.00 0.05 363.0 0.05 83.0 0.0 0
25.00 PAY1422W25 0.02 -0.03 0.05 609.0 0.05 82.0 1.0 4
26.00 PAY1422W26 0.60 0.50 0.05 333.0 0.05 83.0 5.0 5
27.00 PAY1422W27 0.90 0.75 0.05 536.0 0.10 715.0 15.0 106
28.00 PAY1422W28 0.20 0.00 0.05 473.0 0.15 740.0 1.0 28
29.00 PAY1422W29 0.25 0.05 0.05 636.0 0.20 1231.0 15.0 47
30.00 PAY1422W30 0.09 -0.01 0.05 6.0 0.10 390.0 5.0 275
31.00 PAY1422W31 0.15 0.00 0.05 362.0 0.15 1008.0 88.0 208
32.00 PAY1422W32 0.20 0.15 0.05 483.0 0.25 1661.0 2.0 121
33.00 PAY1422W33 0.25 0.15 0.10 461.0 0.25 786.0 15.0 173
34.00 PAY1422W34 0.34 0.00 0.20 148.0 0.30 584.0 2.0 277
35.00 PAY1422W35 0.40 -0.15 0.35 107.0 0.40 52.0 3.0 428
36.00 PAY1422W36 0.90 0.00 0.55 351.0 0.70 591.0 21.0 273
37.00 PAY1422W37 1.15 -0.15 0.95 75.0 1.05 249.0 11.0 109
38.00 PAY1422W38 1.50 -0.40 1.45 28.0 1.55 247.0 26.0 3
39.00 PAY1422W39 3.70 1.30 2.10 165.0 2.35 713.0 6.0 6
40.00 PAY1422W40 2.90 0.00 2.85 394.0 3.60 1124.0 0.0 0
41.00 PAY1422W41 3.80 0.00 3.60 460.0 4.50 658.0 0.0 0
42.00 PAY1422W42 4.90 0.00 4.60 256.0 5.40 656.0 0.0 0
43.00 PAY1422W43 5.90 0.00 5.60 154.0 6.40 431.0 0.0 0
44.00 PAY1422W44 6.90 0.00 6.60 73.0 7.40 435.0 0.0 0
45.00 PAY1422W45 7.90 0.00 7.50 280.0 8.40 542.0 0.0 0