$49.19 +0.59 (1.21%) Heartland Payment Systems Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 49.19
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.59 (1.21%)
Prev Close: 48.60
Open: 48.81
Bid: 45.04
Ask: 53.20
Options:

Call Options: HPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HPY1422K25 22.50 0.00 21.70 201.0 25.80 118.0 0.0 0
30.00 HPY1422K30 17.50 0.00 16.90 63.0 21.20 61.0 0.0 0
35.00 HPY1422K35 12.50 0.00 11.80 92.0 15.70 40.0 0.0 0
40.00 HPY1422K40 8.00 0.00 6.90 354.0 10.90 129.0 0.0 0
45.00 HPY1422K45 3.60 0.00 2.05 786.0 6.30 346.0 0.0 0
50.00 HPY1422K50 1.20 0.00 0.10 10.0 1.80 44.0 1.0 2
55.00 HPY1422K55 0.05 0.00 0.10 10.0 2.60 367.0 0.0 0
60.00 HPY1422K60 0.35 0.00 0.00 0.0 0.30 31.0 0.0 0
65.00 HPY1422K65 0.35 0.00 0.00 0.0 0.30 31.0 0.0 0
70.00 HPY1422K70 0.35 0.00 0.00 0.0 0.30 41.0 0.0 0

Put Options: HPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HPY1422W25 0.35 0.00 0.00 0.0 0.30 41.0 0.0 0
30.00 HPY1422W30 0.35 0.00 0.00 0.0 0.30 31.0 0.0 0
35.00 HPY1422W35 0.35 0.00 0.00 0.0 0.30 41.0 0.0 0
40.00 HPY1422W40 0.45 0.00 0.05 10.0 0.80 95.0 0.0 0
45.00 HPY1422W45 0.40 0.00 0.40 11.0 2.85 401.0 0.0 0
50.00 HPY1422W50 2.00 -0.35 0.65 823.0 4.60 372.0 1.0 1
55.00 HPY1422W55 6.20 0.00 4.50 370.0 8.50 159.0 0.0 0
60.00 HPY1422W60 10.90 0.00 9.30 247.0 13.40 151.0 0.0 0
65.00 HPY1422W65 15.50 0.00 14.20 49.0 18.30 35.0 0.0 0
70.00 HPY1422W70 19.20 0.00 19.30 150.0 23.30 129.0 0.0 0