$74.08 0.00 (0.00%) Heartware International Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 74.08
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 74.08
Open: 74.16
Bid: 70.01
Ask: 78.00
Options:

Call Options: HTWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HTWR1420L60 12.60 0.00 12.60 40.0 16.10 40.0 0.0 0
65.00 HTWR1420L65 7.50 0.00 7.50 43.0 11.50 43.0 0.0 0
70.00 HTWR1420L70 3.10 0.00 3.10 109.0 6.90 10.0 0.0 0
75.00 HTWR1420L75 9.70 9.50 0.20 108.0 3.90 40.0 1.0 6
80.00 HTWR1420L80 0.45 0.00 0.45 10.0 4.80 109.0 0.0 0
85.00 HTWR1420L85 1.55 -0.45 0.05 10.0 2.00 92.0 10.0 33
90.00 HTWR1420L90 1.10 -3.80 0.05 10.0 4.90 220.0 10.0 13
95.00 HTWR1420L95 2.05 -2.85 0.10 10.0 4.90 220.0 10.0 10
100.00 HTWR1420L100 3.20 -1.70 0.30 10.0 4.90 220.0 10.0 10
105.00 HTWR1420L105 1.95 -2.65 0.05 10.0 4.60 120.0 10.0 10
110.00 HTWR1420L110 1.55 -3.35 0.05 10.0 4.90 220.0 10.0 10
115.00 HTWR1420L115 4.70 0.00 0.05 10.0 4.70 120.0 0.0 0
120.00 HTWR1420L120 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0

Put Options: HTWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 HTWR1420X60 0.55 0.50 0.05 10.0 1.65 70.0 10.0 20
65.00 HTWR1420X65 0.70 0.45 0.25 10.0 4.80 171.0 10.0 40
70.00 HTWR1420X70 0.55 0.50 0.05 114.0 2.90 61.0 10.0 10
75.00 HTWR1420X75 3.90 3.10 0.80 113.0 4.70 41.0 10.0 10
80.00 HTWR1420X80 3.90 -0.60 4.50 83.0 8.70 20.0 3.0 10
85.00 HTWR1420X85 7.40 -1.80 9.20 31.0 13.20 35.0 3.0 3
90.00 HTWR1420X90 13.50 -0.60 14.10 10.0 18.20 10.0 2.0 2
95.00 HTWR1420X95 19.10 0.00 19.10 10.0 23.20 10.0 0.0 0
100.00 HTWR1420X100 16.00 -8.10 24.10 10.0 28.20 10.0 5.0 5
105.00 HTWR1420X105 28.50 0.00 28.50 42.0 33.30 15.0 0.0 0
110.00 HTWR1420X110 33.50 0.00 33.50 42.0 38.30 15.0 0.0 0
115.00 HTWR1420X115 38.50 0.00 38.50 41.0 43.30 15.0 0.0 0
120.00 HTWR1420X120 43.60 0.00 43.60 16.0 48.30 20.0 0.0 0