$48.51 +0.32 (0.66%) Heartland Payment Systems Inc - NYSE

Sep. 17, 2014 | 04:04 PM
Last Trade: 48.51
Trade Time: Sep 17 04:04 PM Eastern Daylight Time
Change: +0.32 (0.66%)
Prev Close: 48.19
Open: 48.09
Bid: 43.74
Ask: 50.01
Options:

Call Options: HPY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 HPY1420I22.5 23.40 0.00 23.80 208.0 28.10 188.0 0.0 0
25.00 HPY1420I25 20.50 0.00 21.40 50.0 25.90 61.0 0.0 0
30.00 HPY1420I30 15.90 0.00 16.30 68.0 20.60 67.0 0.0 0
35.00 HPY1420I35 10.50 0.00 11.30 67.0 15.60 67.0 0.0 0
40.00 HPY1420I40 8.00 2.10 6.30 208.0 10.60 216.0 2.0 2
45.00 HPY1420I45 0.95 0.00 1.35 199.0 5.50 109.0 0.0 0
50.00 HPY1420I50 0.30 0.20 0.10 10.0 0.10 5.0 10.0 16
55.00 HPY1420I55 2.05 0.00 0.35 11.0 1.65 79.0 0.0 0
60.00 HPY1420I60 2.05 0.00 0.05 11.0 1.65 79.0 0.0 0
65.00 HPY1420I65 2.05 0.00 0.00 0.0 1.30 156.0 0.0 0

Put Options: HPY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 HPY1420U22.5 2.05 0.00 0.00 0.0 1.30 99.0 0.0 0
25.00 HPY1420U25 2.05 0.00 0.00 0.0 1.65 21.0 0.0 0
30.00 HPY1420U30 2.05 0.00 0.00 0.0 1.90 21.0 0.0 0
35.00 HPY1420U35 2.05 0.00 0.00 0.0 1.65 79.0 0.0 0
40.00 HPY1420U40 2.05 0.00 0.05 10.0 1.90 79.0 0.0 0
45.00 HPY1420U45 0.10 -0.35 0.10 11.0 0.25 21.0 1.0 10
50.00 HPY1420U50 3.48 3.08 0.05 1.0 3.70 229.0 11.0 21
55.00 HPY1420U55 5.40 0.00 4.40 209.0 8.70 239.0 0.0 0
60.00 HPY1420U60 10.30 0.00 9.40 67.0 13.70 67.0 0.0 0
65.00 HPY1420U65 15.40 0.00 14.60 168.0 18.70 198.0 0.0 0