$79.90 +1.59 (2.03%) Heartware International Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 79.90
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.59 (2.03%)
Prev Close: 78.31
Open: 78.06
Bid: 79.84
Ask: 79.90
Options:

Call Options: HTWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HTWR1422K50 27.00 0.00 27.50 72.0 31.50 31.0 0.0 0
55.00 HTWR1422K55 21.40 0.00 22.80 84.0 26.40 31.0 0.0 0
60.00 HTWR1422K60 16.60 0.00 17.90 99.0 21.20 21.0 0.0 0
65.00 HTWR1422K65 13.30 0.00 13.00 125.0 16.50 49.0 0.0 0
70.00 HTWR1422K70 9.10 0.00 8.80 132.0 12.30 75.0 0.0 0
75.00 HTWR1422K75 5.20 0.00 4.70 187.0 8.50 109.0 0.0 0
80.00 HTWR1422K80 2.40 0.15 1.65 224.0 5.70 212.0 1.0 7
85.00 HTWR1422K85 1.20 0.30 0.50 514.0 5.00 328.0 11.0 11
90.00 HTWR1422K90 0.10 0.00 0.10 225.0 5.00 368.0 0.0 0
95.00 HTWR1422K95 0.40 0.10 0.20 10.0 5.00 347.0 10.0 10
100.00 HTWR1422K100 0.25 0.15 0.05 10.0 5.00 348.0 10.0 10
105.00 HTWR1422K105 1.15 0.00 0.05 10.0 5.00 351.0 0.0 0
110.00 HTWR1422K110 0.25 -0.90 0.10 10.0 5.00 347.0 10.0 10
115.00 HTWR1422K115 1.10 0.00 0.10 10.0 5.00 280.0 0.0 0
120.00 HTWR1422K120 1.10 0.00 0.05 10.0 5.00 350.0 0.0 0

Put Options: HTWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HTWR1422W50 0.55 -0.70 0.05 10.0 5.00 284.0 10.0 10
55.00 HTWR1422W55 0.10 0.00 0.10 10.0 5.00 293.0 0.0 0
60.00 HTWR1422W60 1.10 1.05 0.10 101.0 2.55 185.0 10.0 200
65.00 HTWR1422W65 1.50 1.40 0.20 135.0 5.00 295.0 10.0 10
70.00 HTWR1422W70 1.50 1.30 0.45 231.0 5.00 274.0 9.0 9
75.00 HTWR1422W75 1.50 0.00 0.50 611.0 4.90 232.0 0.0 0
80.00 HTWR1422W80 3.60 0.00 2.80 215.0 6.60 270.0 0.0 0
85.00 HTWR1422W85 7.70 0.00 6.00 76.0 9.40 176.0 0.0 0
90.00 HTWR1422W90 11.20 0.00 10.00 43.0 13.40 199.0 0.0 0
95.00 HTWR1422W95 14.90 0.00 14.60 34.0 17.80 107.0 0.0 0
100.00 HTWR1422W100 19.90 0.00 18.60 31.0 22.70 120.0 0.0 0
105.00 HTWR1422W105 24.60 0.00 23.60 22.0 27.50 41.0 0.0 0
110.00 HTWR1422W110 29.60 0.00 28.50 21.0 32.50 20.0 0.0 0
115.00 HTWR1422W115 34.60 0.00 33.50 31.0 37.60 91.0 0.0 0
120.00 HTWR1422W120 39.60 0.00 38.50 21.0 42.60 107.0 0.0 0