$53.40 +0.32 (0.60%) Heartland Payment Systems Inc - NYSE

Nov. 21, 2014 | 12:39 PM
Last Trade: 53.40
Trade Time: Nov 21 12:39 PM Eastern Daylight Time
Change: +0.32 (0.60%)
Prev Close: 53.08
Open: 53.73
Bid: 53.35
Ask: 53.40
Options:

Call Options: HPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HPY1422K25 25.70 0.00 26.20 80.0 30.60 15.0 0.0 0
30.00 HPY1422K30 20.70 0.00 21.20 25.0 25.60 15.0 0.0 0
35.00 HPY1422K35 15.70 0.00 16.20 25.0 20.60 15.0 0.0 0
40.00 HPY1422K40 10.70 0.00 11.20 41.0 15.60 15.0 0.0 0
45.00 HPY1422K45 5.70 0.00 6.20 54.0 10.60 15.0 0.0 0
50.00 HPY1422K50 4.68 3.98 1.30 94.0 5.60 15.0 1.0 2
55.00 HPY1422K55 1.35 1.25 0.10 11.0 0.10 1.0 1.0 1
60.00 HPY1422K60 2.40 0.00 0.00 0.0 2.40 15.0 0.0 0
65.00 HPY1422K65 2.40 0.00 0.00 0.0 2.40 15.0 0.0 0
70.00 HPY1422K70 2.40 0.00 0.00 0.0 2.40 15.0 0.0 0

Put Options: HPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HPY1422W25 2.40 0.00 0.00 0.0 2.40 141.0 0.0 0
30.00 HPY1422W30 2.40 0.00 0.00 0.0 2.40 15.0 0.0 0
35.00 HPY1422W35 2.40 0.00 0.00 0.0 2.40 15.0 0.0 0
40.00 HPY1422W40 2.40 0.00 0.05 10.0 2.40 15.0 0.0 0
45.00 HPY1422W45 0.40 -2.00 0.05 10.0 2.40 15.0 2.0 4
50.00 HPY1422W50 0.10 0.05 0.05 10.0 0.05 1.0 1.0 1
55.00 HPY1422W55 0.30 0.00 0.10 20.0 3.90 15.0 0.0 0
60.00 HPY1422W60 5.20 0.00 4.40 15.0 8.80 54.0 0.0 0
65.00 HPY1422W65 10.10 0.00 9.50 44.0 13.80 44.0 0.0 0
70.00 HPY1422W70 15.30 0.00 14.40 15.0 18.80 84.0 0.0 0