$81.75 +0.09 (0.11%) Heartware International Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 81.75
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.09 (0.11%)
Prev Close: 81.66
Open: 81.80
Bid: 81.68
Ask: 81.69
Options:

Call Options: HTWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HTWR1422K50 29.50 0.00 29.70 53.0 34.10 63.0 0.0 0
55.00 HTWR1422K55 24.30 0.00 24.70 75.0 28.80 43.0 0.0 0
60.00 HTWR1422K60 19.80 0.00 19.90 70.0 24.00 86.0 0.0 0
65.00 HTWR1422K65 15.20 0.00 15.60 134.0 19.20 137.0 0.0 0
70.00 HTWR1422K70 10.60 0.00 11.70 73.0 14.60 177.0 0.0 0
75.00 HTWR1422K75 6.30 0.00 7.50 114.0 10.20 180.0 0.0 0
80.00 HTWR1422K80 2.40 -0.40 4.10 117.0 6.90 181.0 1.0 7
85.00 HTWR1422K85 1.20 1.00 1.60 115.0 4.20 222.0 11.0 11
90.00 HTWR1422K90 0.40 0.00 0.25 451.0 2.55 233.0 0.0 0
95.00 HTWR1422K95 0.40 0.30 0.05 203.0 1.50 129.0 10.0 10
100.00 HTWR1422K100 0.25 0.15 0.05 10.0 0.85 72.0 10.0 10
105.00 HTWR1422K105 5.00 0.00 0.05 10.0 1.65 216.0 0.0 0
110.00 HTWR1422K110 0.25 -4.65 0.10 10.0 1.15 97.0 10.0 10
115.00 HTWR1422K115 5.00 0.00 0.10 10.0 1.65 111.0 0.0 0
120.00 HTWR1422K120 5.00 0.00 0.05 10.0 1.55 142.0 0.0 0

Put Options: HTWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HTWR1422W50 0.55 -4.35 0.05 10.0 1.05 54.0 10.0 10
55.00 HTWR1422W55 0.05 0.00 0.05 10.0 1.55 75.0 0.0 0
60.00 HTWR1422W60 1.10 1.00 0.30 1.0 1.25 62.0 10.0 200
65.00 HTWR1422W65 1.50 1.20 0.35 1.0 1.00 30.0 10.0 10
70.00 HTWR1422W70 1.50 1.40 0.10 431.0 2.00 135.0 9.0 9
75.00 HTWR1422W75 1.10 0.00 0.60 336.0 2.70 87.0 0.0 0
80.00 HTWR1422W80 1.25 0.00 1.30 399.0 4.80 154.0 0.0 0
85.00 HTWR1422W85 4.00 0.00 3.60 332.0 6.90 98.0 0.0 0
90.00 HTWR1422W90 7.80 0.00 7.70 236.0 11.00 229.0 0.0 0
95.00 HTWR1422W95 12.20 0.00 11.70 142.0 15.30 112.0 0.0 0
100.00 HTWR1422W100 17.00 0.00 16.50 143.0 20.00 104.0 0.0 0
105.00 HTWR1422W105 21.70 0.00 21.30 43.0 24.90 21.0 0.0 0
110.00 HTWR1422W110 26.70 0.00 26.40 10.0 30.20 10.0 0.0 0
115.00 HTWR1422W115 31.70 0.00 31.40 21.0 34.60 10.0 0.0 0
120.00 HTWR1422W120 36.70 0.00 36.80 10.0 39.60 10.0 0.0 0