$50.35 +0.08 (0.16%) Heartland Payment Systems Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 50.35
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.08 (0.16%)
Prev Close: 50.27
Open: 50.49
Bid: 45.87
Ask: 54.85
Options:

Call Options: HPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HPY1422K25 23.30 0.00 23.40 129.0 27.60 108.0 0.0 0
30.00 HPY1422K30 18.20 0.00 18.30 76.0 22.70 76.0 0.0 0
35.00 HPY1422K35 13.40 0.00 13.30 77.0 17.60 50.0 0.0 0
40.00 HPY1422K40 8.50 0.00 8.20 117.0 12.70 89.0 0.0 0
45.00 HPY1422K45 3.50 0.00 3.50 377.0 7.90 218.0 0.0 0
50.00 HPY1422K50 1.80 0.00 0.10 1.0 3.70 326.0 1.0 3
55.00 HPY1422K55 0.20 0.00 0.20 10.0 2.75 375.0 0.0 0
60.00 HPY1422K60 0.30 0.00 0.00 0.0 0.50 51.0 0.0 0
65.00 HPY1422K65 0.30 0.00 0.00 0.0 2.50 39.0 0.0 0
70.00 HPY1422K70 2.45 0.00 0.00 0.0 0.50 39.0 0.0 0

Put Options: HPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HPY1422W25 2.35 0.00 0.00 0.0 0.85 99.0 0.0 0
30.00 HPY1422W30 0.30 0.00 0.00 0.0 2.45 21.0 0.0 0
35.00 HPY1422W35 0.30 0.00 0.00 0.0 2.45 49.0 0.0 0
40.00 HPY1422W40 0.50 0.00 0.05 10.0 2.55 73.0 0.0 0
45.00 HPY1422W45 0.40 0.20 0.15 10.0 1.15 194.0 2.0 4
50.00 HPY1422W50 2.00 1.40 0.10 1.0 3.90 302.0 1.0 1
55.00 HPY1422W55 3.40 0.00 3.20 364.0 6.80 154.0 0.0 0
60.00 HPY1422W60 7.70 0.00 7.50 177.0 12.00 99.0 0.0 0
65.00 HPY1422W65 12.50 0.00 12.50 64.0 17.00 50.0 0.0 0
70.00 HPY1422W70 17.70 0.00 17.50 129.0 21.80 88.0 0.0 0