Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Haemonetics Corp (HAE)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAE 180615C00025000 C Jun 15, 2018 25.0 63.00 68.00
HAE 180615C00030000 C Jun 15, 2018 30.0 58.00 63.00
HAE 180615C00035000 C Jun 15, 2018 35.0 53.00 58.00
HAE 180615C00040000 C Jun 15, 2018 40.0 48.00 53.00
HAE 180615C00045000 C Jun 15, 2018 45.0 43.00 48.00
HAE 180615C00050000 C Jun 15, 2018 50.0 38.00 43.00
HAE 180615C00055000 C Jun 15, 2018 55.0 33.00 38.00
HAE 180615C00060000 C Jun 15, 2018 60.0 28.00 33.00
HAE 180615C00065000 C Jun 15, 2018 65.0 23.00 28.00
HAE 180615C00070000 C Jun 15, 2018 70.0 18.00 23.00
HAE 180615C00075000 C Jun 15, 2018 75.0 13.00 18.00
HAE 180615C00080000 C Jun 15, 2018 80.0 8.10 13.00
HAE 180615C00085000 C Jun 15, 2018 85.0 3.30 7.00
HAE 180615C00090000 C Jun 15, 2018 90.0 0.10 4.80
HAE 180615C00095000 C Jun 15, 2018 95.0 0.00 4.70
HAE 180615C00100000 C Jun 15, 2018 100.0 0.00 4.80
HAE 180615C00105000 C Jun 15, 2018 105.0 0.00 5.00
HAE 180615P00025000 P Jun 15, 2018 25.0 0.00 4.80
HAE 180615P00030000 P Jun 15, 2018 30.0 0.00 5.00
HAE 180615P00035000 P Jun 15, 2018 35.0 0.00 5.00
HAE 180615P00040000 P Jun 15, 2018 40.0 0.00 4.90
HAE 180615P00045000 P Jun 15, 2018 45.0 0.00 5.00
HAE 180615P00050000 P Jun 15, 2018 50.0 0.00 4.90
HAE 180615P00055000 P Jun 15, 2018 55.0 0.00 4.90
HAE 180615P00060000 P Jun 15, 2018 60.0 0.00 5.00
HAE 180615P00065000 P Jun 15, 2018 65.0 0.00 5.00
HAE 180615P00070000 P Jun 15, 2018 70.0 0.00 4.90
HAE 180615P00075000 P Jun 15, 2018 75.0 0.00 5.00
HAE 180615P00080000 P Jun 15, 2018 80.0 0.00 4.70
HAE 180615P00085000 P Jun 15, 2018 85.0 0.00 4.90
HAE 180615P00090000 P Jun 15, 2018 90.0 0.25 4.90
HAE 180615P00095000 P Jun 15, 2018 95.0 2.70 7.40
HAE 180615P00100000 P Jun 15, 2018 100.0 7.20 11.90
HAE 180615P00105000 P Jun 15, 2018 105.0 12.00 17.00
HAE 180720C00045000 C Jul 20, 2018 45.0 43.50 48.50
HAE 180720C00050000 C Jul 20, 2018 50.0 38.50 43.50
HAE 180720C00055000 C Jul 20, 2018 55.0 33.00 38.00
HAE 180720C00060000 C Jul 20, 2018 60.0 28.00 33.00
HAE 180720C00065000 C Jul 20, 2018 65.0 23.50 28.50
HAE 180720C00070000 C Jul 20, 2018 70.0 18.50 23.50
HAE 180720C00075000 C Jul 20, 2018 75.0 13.50 18.50
HAE 180720C00080000 C Jul 20, 2018 80.0 8.50 13.50
HAE 180720C00085000 C Jul 20, 2018 85.0 4.90 9.00
HAE 180720C00090000 C Jul 20, 2018 90.0 1.15 6.00
HAE 180720C00095000 C Jul 20, 2018 95.0 1.10 5.00
HAE 180720C00100000 C Jul 20, 2018 100.0 0.00 5.00
HAE 180720C00105000 C Jul 20, 2018 105.0 0.00 4.50
HAE 180720C00110000 C Jul 20, 2018 110.0 0.00 4.90
HAE 180720C00115000 C Jul 20, 2018 115.0 0.00 5.00
HAE 180720C00120000 C Jul 20, 2018 120.0 0.00 5.00
HAE 180720C00125000 C Jul 20, 2018 125.0 0.00 5.00
HAE 180720C00130000 C Jul 20, 2018 130.0 0.00 5.00
HAE 180720C00135000 C Jul 20, 2018 135.0 0.00 4.90
HAE 180720P00045000 P Jul 20, 2018 45.0 0.00 4.90
HAE 180720P00050000 P Jul 20, 2018 50.0 0.00 5.00
HAE 180720P00055000 P Jul 20, 2018 55.0 0.00 5.00
HAE 180720P00060000 P Jul 20, 2018 60.0 0.00 5.00
HAE 180720P00065000 P Jul 20, 2018 65.0 0.00 5.00
HAE 180720P00070000 P Jul 20, 2018 70.0 0.00 5.00
HAE 180720P00075000 P Jul 20, 2018 75.0 0.00 4.80
HAE 180720P00080000 P Jul 20, 2018 80.0 0.00 4.60
HAE 180720P00085000 P Jul 20, 2018 85.0 0.15 4.90
HAE 180720P00090000 P Jul 20, 2018 90.0 0.70 5.30
HAE 180720P00095000 P Jul 20, 2018 95.0 4.00 8.10
HAE 180720P00100000 P Jul 20, 2018 100.0 7.80 12.30
HAE 180720P00105000 P Jul 20, 2018 105.0 12.10 17.00
HAE 180720P00110000 P Jul 20, 2018 110.0 17.00 22.00
HAE 180720P00115000 P Jul 20, 2018 115.0 22.00 26.90
HAE 180720P00120000 P Jul 20, 2018 120.0 27.00 32.00
HAE 180720P00125000 P Jul 20, 2018 125.0 32.00 37.00
HAE 180720P00130000 P Jul 20, 2018 130.0 37.00 42.00
HAE 180720P00135000 P Jul 20, 2018 135.0 42.00 47.00
HAE 180921C00035000 C Sep 21, 2018 35.0 53.50 58.50
HAE 180921C00040000 C Sep 21, 2018 40.0 48.50 53.50
HAE 180921C00045000 C Sep 21, 2018 45.0 43.50 48.50
HAE 180921C00050000 C Sep 21, 2018 50.0 38.50 43.50
HAE 180921C00055000 C Sep 21, 2018 55.0 33.50 38.50
HAE 180921C00060000 C Sep 21, 2018 60.0 28.50 33.50
HAE 180921C00065000 C Sep 21, 2018 65.0 24.00 29.00
HAE 180921C00070000 C Sep 21, 2018 70.0 19.00 23.90
HAE 180921C00075000 C Sep 21, 2018 75.0 14.80 19.50
HAE 180921C00080000 C Sep 21, 2018 80.0 10.70 14.70
HAE 180921C00085000 C Sep 21, 2018 85.0 6.80 11.10
HAE 180921C00090000 C Sep 21, 2018 90.0 3.80 8.40
HAE 180921C00095000 C Sep 21, 2018 95.0 1.15 5.60
HAE 180921C00100000 C Sep 21, 2018 100.0 0.10 4.80
HAE 180921C00105000 C Sep 21, 2018 105.0 0.15 4.70
HAE 180921P00035000 P Sep 21, 2018 35.0 0.00 5.00
HAE 180921P00040000 P Sep 21, 2018 40.0 0.00 5.00
HAE 180921P00045000 P Sep 21, 2018 45.0 0.00 5.00
HAE 180921P00050000 P Sep 21, 2018 50.0 0.00 5.00
HAE 180921P00055000 P Sep 21, 2018 55.0 0.00 5.00
HAE 180921P00060000 P Sep 21, 2018 60.0 0.00 4.60
HAE 180921P00065000 P Sep 21, 2018 65.0 0.00 4.60
HAE 180921P00070000 P Sep 21, 2018 70.0 0.00 4.80
HAE 180921P00075000 P Sep 21, 2018 75.0 0.15 4.70
HAE 180921P00080000 P Sep 21, 2018 80.0 0.20 4.60
HAE 180921P00085000 P Sep 21, 2018 85.0 0.70 5.10
HAE 180921P00090000 P Sep 21, 2018 90.0 2.70 7.00
HAE 180921P00095000 P Sep 21, 2018 95.0 5.10 10.00
HAE 180921P00100000 P Sep 21, 2018 100.0 8.90 13.20
HAE 180921P00105000 P Sep 21, 2018 105.0 13.50 17.20
HAE 181221C00040000 C Dec 21, 2018 40.0 48.50 53.50
HAE 181221C00045000 C Dec 21, 2018 45.0 44.00 49.00
HAE 181221C00050000 C Dec 21, 2018 50.0 39.00 43.90
HAE 181221C00055000 C Dec 21, 2018 55.0 34.00 39.00
HAE 181221C00060000 C Dec 21, 2018 60.0 29.50 34.50
HAE 181221C00065000 C Dec 21, 2018 65.0 24.50 29.40
HAE 181221C00070000 C Dec 21, 2018 70.0 20.00 25.00
HAE 181221C00075000 C Dec 21, 2018 75.0 16.40 20.60
HAE 181221C00080000 C Dec 21, 2018 80.0 12.80 16.70
HAE 181221C00085000 C Dec 21, 2018 85.0 9.30 13.10
HAE 181221C00090000 C Dec 21, 2018 90.0 6.40 10.50
HAE 181221C00095000 C Dec 21, 2018 95.0 3.80 8.20
HAE 181221C00100000 C Dec 21, 2018 100.0 1.65 6.40
HAE 181221C00105000 C Dec 21, 2018 105.0 0.65 5.10
HAE 181221C00110000 C Dec 21, 2018 110.0 0.05 4.90
HAE 181221C00115000 C Dec 21, 2018 115.0 0.15 4.70
HAE 181221P00040000 P Dec 21, 2018 40.0 0.00 5.00
HAE 181221P00045000 P Dec 21, 2018 45.0 0.00 5.00
HAE 181221P00050000 P Dec 21, 2018 50.0 0.00 4.50
HAE 181221P00055000 P Dec 21, 2018 55.0 0.00 4.70
HAE 181221P00060000 P Dec 21, 2018 60.0 0.00 4.80
HAE 181221P00065000 P Dec 21, 2018 65.0 0.15 4.60
HAE 181221P00070000 P Dec 21, 2018 70.0 0.15 4.70
HAE 181221P00075000 P Dec 21, 2018 75.0 0.10 4.80
HAE 181221P00080000 P Dec 21, 2018 80.0 0.75 5.20
HAE 181221P00085000 P Dec 21, 2018 85.0 2.25 6.50
HAE 181221P00090000 P Dec 21, 2018 90.0 4.80 9.20
HAE 181221P00095000 P Dec 21, 2018 95.0 7.50 11.90
HAE 181221P00100000 P Dec 21, 2018 100.0 10.30 14.80
HAE 181221P00105000 P Dec 21, 2018 105.0 14.30 18.80
HAE 181221P00110000 P Dec 21, 2018 110.0 18.30 22.80
HAE 181221P00115000 P Dec 21, 2018 115.0 22.50 27.50
OPRA data is delayed 15 minutes.