$78.25 -1.18 (-1.49%) Heartware International Inc - NASDAQ

Sep. 30, 2014 | 12:29 PM
Last Trade: 78.25
Trade Time: Sep 30 12:29 PM Eastern Daylight Time
Change: -1.18 (-1.49%)
Prev Close: 79.43
Open: 79.53
Bid: 78.13
Ask: 78.28
Options:

Call Options: HTWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HTWR1418J50 27.00 0.00 27.00 23.0 30.50 10.0 0.0 0
55.00 HTWR1418J55 22.10 0.00 21.90 14.0 25.20 20.0 0.0 0
60.00 HTWR1418J60 17.10 0.00 17.00 42.0 20.40 10.0 0.0 0
65.00 HTWR1418J65 12.10 0.00 12.10 47.0 15.80 24.0 0.0 0
70.00 HTWR1418J70 7.30 0.00 7.20 96.0 10.50 153.0 0.0 0
75.00 HTWR1418J75 3.00 0.00 3.10 121.0 6.30 239.0 0.0 0
80.00 HTWR1418J80 1.50 0.00 1.15 12.0 4.90 266.0 5.0 0
85.00 HTWR1418J85 2.00 1.85 0.10 10.0 2.00 232.0 25.0 60
90.00 HTWR1418J90 1.50 -2.00 0.05 10.0 5.00 225.0 10.0 10
95.00 HTWR1418J95 4.30 0.00 0.05 10.0 5.00 108.0 0.0 0
100.00 HTWR1418J100 4.30 0.00 0.05 10.0 5.00 108.0 0.0 0
105.00 HTWR1418J105 5.00 0.00 0.10 10.0 5.00 108.0 0.0 0
110.00 HTWR1418J110 5.00 0.00 0.00 0.0 5.00 106.0 0.0 0
115.00 HTWR1418J115 5.00 0.00 0.00 0.0 5.00 108.0 0.0 0
120.00 HTWR1418J120 5.00 0.00 0.00 0.0 5.00 210.0 0.0 0

Put Options: HTWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HTWR1418V50 5.00 0.00 0.00 0.0 5.00 210.0 0.0 0
55.00 HTWR1418V55 5.00 0.00 0.00 0.0 5.00 108.0 0.0 0
60.00 HTWR1418V60 3.10 0.00 0.05 10.0 5.00 108.0 0.0 0
65.00 HTWR1418V65 5.00 0.00 0.10 10.0 5.00 106.0 0.0 0
70.00 HTWR1418V70 0.05 0.00 0.05 10.0 5.00 153.0 0.0 0
75.00 HTWR1418V75 1.80 1.35 0.05 641.0 5.00 258.0 10.0 70
80.00 HTWR1418V80 2.15 0.00 1.05 480.0 5.00 249.0 0.0 0
85.00 HTWR1418V85 5.40 0.00 5.10 232.0 8.40 118.0 0.0 0
90.00 HTWR1418V90 10.10 0.00 9.90 54.0 13.00 34.0 0.0 0
95.00 HTWR1418V95 15.00 0.00 14.30 78.0 18.00 31.0 0.0 0
100.00 HTWR1418V100 20.00 0.00 19.50 49.0 23.00 34.0 0.0 0
105.00 HTWR1418V105 24.70 0.00 25.90 22.0 27.90 21.0 0.0 0
110.00 HTWR1418V110 29.50 0.00 30.90 11.0 32.70 10.0 0.0 0
115.00 HTWR1418V115 34.50 0.00 34.70 20.0 39.40 20.0 0.0 0
120.00 HTWR1418V120 38.20 0.00 39.70 20.0 44.40 70.0 0.0 0