$52.53 -0.03 (-0.06%) Heartland Payment Systems Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 52.53
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.06%)
Prev Close: 52.56
Open: 52.52
Bid: 49.37
Ask: 55.61
Options:

Call Options: HPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HPY1422K25 25.20 0.00 25.70 84.0 29.40 80.0 0.0 0
30.00 HPY1422K30 20.20 0.00 20.60 54.0 24.70 51.0 0.0 0
35.00 HPY1422K35 15.20 0.00 15.50 56.0 19.40 51.0 0.0 0
40.00 HPY1422K40 10.20 0.00 10.60 58.0 14.80 51.0 0.0 0
45.00 HPY1422K45 5.40 0.00 5.60 145.0 9.60 91.0 0.0 0
50.00 HPY1422K50 1.80 0.90 1.05 543.0 5.20 157.0 1.0 3
55.00 HPY1422K55 1.35 1.20 0.15 136.0 2.95 269.0 1.0 0
60.00 HPY1422K60 2.55 0.00 0.00 0.0 2.55 67.0 0.0 0
65.00 HPY1422K65 2.35 0.00 0.00 0.0 2.55 36.0 0.0 0
70.00 HPY1422K70 0.65 0.00 0.00 0.0 0.80 51.0 0.0 0

Put Options: HPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HPY1422W25 0.65 0.00 0.00 0.0 2.50 213.0 0.0 0
30.00 HPY1422W30 0.65 0.00 0.00 0.0 2.50 80.0 0.0 0
35.00 HPY1422W35 0.65 0.00 0.00 0.0 2.50 80.0 0.0 0
40.00 HPY1422W40 0.65 0.00 0.05 10.0 2.50 120.0 0.0 0
45.00 HPY1422W45 0.40 -2.15 0.05 10.0 2.50 334.0 2.0 4
50.00 HPY1422W50 0.85 -0.20 0.15 55.0 5.00 11.0 1.0 1
55.00 HPY1422W55 1.00 0.00 1.20 479.0 5.30 135.0 0.0 0
60.00 HPY1422W60 5.60 0.00 5.70 159.0 9.60 99.0 0.0 0
65.00 HPY1422W65 10.60 0.00 10.70 73.0 14.60 54.0 0.0 0
70.00 HPY1422W70 15.50 0.00 15.70 127.0 19.60 109.0 0.0 0