$73.24 -0.45 (-0.61%) Heartware International Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 73.24
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.45 (-0.61%)
Prev Close: 73.69
Open: 74.75
Bid: 73.20
Ask: 73.25
Options:

Call Options: HTWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HTWR1422K50 21.30 0.00 21.30 5.0 25.30 51.0 0.0 0
55.00 HTWR1422K55 16.50 0.00 15.80 21.0 20.50 21.0 0.0 0
60.00 HTWR1422K60 11.50 0.00 10.90 44.0 15.50 97.0 0.0 0
65.00 HTWR1422K65 6.70 0.00 6.20 43.0 10.30 78.0 0.0 0
70.00 HTWR1422K70 1.80 0.00 1.90 45.0 5.30 122.0 0.0 0
75.00 HTWR1422K75 0.20 0.00 0.25 10.0 5.00 293.0 0.0 0
80.00 HTWR1422K80 0.05 -0.65 0.05 7.0 0.50 42.0 7.0 7
85.00 HTWR1422K85 1.20 -0.45 0.05 1.0 2.05 145.0 11.0 11
90.00 HTWR1422K90 1.70 -3.30 0.25 10.0 1.70 117.0 12.0 12
95.00 HTWR1422K95 0.40 -1.25 0.05 361.0 1.65 120.0 10.0 10
100.00 HTWR1422K100 0.25 -1.40 0.15 10.0 1.65 157.0 10.0 10
105.00 HTWR1422K105 5.00 0.00 0.05 10.0 1.95 157.0 0.0 0
110.00 HTWR1422K110 0.25 -1.40 0.10 10.0 1.65 117.0 10.0 10
115.00 HTWR1422K115 5.00 0.00 0.10 10.0 2.00 129.0 0.0 0
120.00 HTWR1422K120 0.50 0.00 0.05 10.0 0.50 46.0 0.0 0

Put Options: HTWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HTWR1422W50 0.55 -0.10 0.05 10.0 0.50 41.0 10.0 10
55.00 HTWR1422W55 5.00 0.00 0.05 10.0 1.70 153.0 0.0 0
60.00 HTWR1422W60 1.10 0.60 0.15 10.0 0.50 41.0 10.0 200
65.00 HTWR1422W65 1.50 -0.20 0.05 10.0 1.65 159.0 10.0 10
70.00 HTWR1422W70 1.50 -0.50 0.05 9.0 0.50 31.0 9.0 9
75.00 HTWR1422W75 0.65 0.00 0.15 48.0 4.90 165.0 0.0 0
80.00 HTWR1422W80 4.70 0.00 4.70 43.0 8.70 20.0 0.0 0
85.00 HTWR1422W85 9.30 0.00 9.40 75.0 14.00 101.0 0.0 0
90.00 HTWR1422W90 14.20 0.00 14.50 53.0 19.20 44.0 0.0 0
95.00 HTWR1422W95 19.20 0.00 19.50 21.0 24.20 21.0 0.0 0
100.00 HTWR1422W100 24.20 0.00 24.70 10.0 29.20 10.0 0.0 0
105.00 HTWR1422W105 29.00 0.00 29.50 21.0 34.20 21.0 0.0 0
110.00 HTWR1422W110 34.00 0.00 34.50 21.0 39.20 21.0 0.0 0
115.00 HTWR1422W115 39.00 0.00 39.60 51.0 44.20 21.0 0.0 0
120.00 HTWR1422W120 44.00 0.00 44.50 21.0 49.20 21.0 0.0 0