Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-20)Premium Content

Heartware International Inc (HTWR)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 160617C00015000 C 06/17/16 15.0 13.10 14.70
HTWR 160617C00017500 C 06/17/16 17.5 10.60 12.20
HTWR 160617C00020000 C 06/17/16 20.0 8.00 10.40
HTWR 160617C00022500 C 06/17/16 22.5 6.00 7.60
HTWR 160617C00025000 C 06/17/16 25.0 3.90 5.30
HTWR 160617C00030000 C 06/17/16 30.0 0.95 1.85
HTWR 160617C00035000 C 06/17/16 35.0 0.05 0.50
HTWR 160617C00040000 C 06/17/16 40.0 0.00 0.50
HTWR 160617C00045000 C 06/17/16 45.0 0.00 0.80
HTWR 160617C00050000 C 06/17/16 50.0 0.00 0.80
HTWR 160617C00055000 C 06/17/16 55.0 0.00 0.80
HTWR 160617P00015000 P 06/17/16 15.0 0.00 0.10
HTWR 160617P00017500 P 06/17/16 17.5 0.00 0.50
HTWR 160617P00020000 P 06/17/16 20.0 0.05 0.50
HTWR 160617P00022500 P 06/17/16 22.5 0.15 0.55
HTWR 160617P00025000 P 06/17/16 25.0 0.40 0.95
HTWR 160617P00030000 P 06/17/16 30.0 1.95 3.00
HTWR 160617P00035000 P 06/17/16 35.0 5.50 7.00
HTWR 160617P00040000 P 06/17/16 40.0 10.50 11.90
HTWR 160617P00045000 P 06/17/16 45.0 14.40 17.20
HTWR 160617P00050000 P 06/17/16 50.0 20.50 23.20
HTWR 160617P00055000 P 06/17/16 55.0 25.10 28.40
HTWR 160715C00015000 C 07/15/16 15.0 13.00 14.80
HTWR 160715C00017500 C 07/15/16 17.5 10.00 12.90
HTWR 160715C00020000 C 07/15/16 20.0 7.80 10.80
HTWR 160715C00022500 C 07/15/16 22.5 6.40 8.00
HTWR 160715C00025000 C 07/15/16 25.0 4.50 5.90
HTWR 160715C00030000 C 07/15/16 30.0 1.65 2.40
HTWR 160715C00035000 C 07/15/16 35.0 0.40 0.70
HTWR 160715C00040000 C 07/15/16 40.0 0.00 0.50
HTWR 160715P00015000 P 07/15/16 15.0 0.00 0.50
HTWR 160715P00017500 P 07/15/16 17.5 0.10 0.50
HTWR 160715P00020000 P 07/15/16 20.0 0.25 0.70
HTWR 160715P00022500 P 07/15/16 22.5 0.50 1.10
HTWR 160715P00025000 P 07/15/16 25.0 0.95 1.65
HTWR 160715P00030000 P 07/15/16 30.0 2.75 3.80
HTWR 160715P00035000 P 07/15/16 35.0 6.00 7.50
HTWR 160715P00040000 P 07/15/16 40.0 10.50 12.00
HTWR 160916C00015000 C 09/16/16 15.0 13.50 15.30
HTWR 160916C00017500 C 09/16/16 17.5 11.00 13.00
HTWR 160916C00020000 C 09/16/16 20.0 9.20 10.90
HTWR 160916C00022500 C 09/16/16 22.5 7.30 8.90
HTWR 160916C00025000 C 09/16/16 25.0 5.50 6.90
HTWR 160916C00030000 C 09/16/16 30.0 2.85 4.20
HTWR 160916C00035000 C 09/16/16 35.0 1.20 2.30
HTWR 160916C00040000 C 09/16/16 40.0 0.50 1.20
HTWR 160916C00045000 C 09/16/16 45.0 0.00 0.65
HTWR 160916C00050000 C 09/16/16 50.0 0.00 0.50
HTWR 160916C00055000 C 09/16/16 55.0 0.00 0.50
HTWR 160916C00060000 C 09/16/16 60.0 0.00 1.05
HTWR 160916P00015000 P 09/16/16 15.0 0.20 0.80
HTWR 160916P00017500 P 09/16/16 17.5 0.40 1.10
HTWR 160916P00020000 P 09/16/16 20.0 0.85 1.45
HTWR 160916P00022500 P 09/16/16 22.5 1.30 2.10
HTWR 160916P00025000 P 09/16/16 25.0 2.05 2.70
HTWR 160916P00030000 P 09/16/16 30.0 4.20 5.20
HTWR 160916P00035000 P 09/16/16 35.0 7.30 8.60
HTWR 160916P00040000 P 09/16/16 40.0 11.10 12.70
HTWR 160916P00045000 P 09/16/16 45.0 14.80 17.10
HTWR 160916P00050000 P 09/16/16 50.0 19.90 22.00
HTWR 160916P00055000 P 09/16/16 55.0 25.10 27.00
HTWR 160916P00060000 P 09/16/16 60.0 29.00 32.00
HTWR 161216C00015000 C 12/16/16 15.0 14.20 16.10
HTWR 161216C00017500 C 12/16/16 17.5 12.30 14.10
HTWR 161216C00020000 C 12/16/16 20.0 10.50 12.30
HTWR 161216C00022500 C 12/16/16 22.5 8.80 10.60
HTWR 161216C00025000 C 12/16/16 25.0 7.30 9.10
HTWR 161216C00030000 C 12/16/16 30.0 4.80 6.00
HTWR 161216C00035000 C 12/16/16 35.0 2.95 4.60
HTWR 161216C00040000 C 12/16/16 40.0 1.70 3.20
HTWR 161216C00045000 C 12/16/16 45.0 0.85 2.25
HTWR 161216P00015000 P 12/16/16 15.0 0.85 1.75
HTWR 161216P00017500 P 12/16/16 17.5 1.40 2.35
HTWR 161216P00020000 P 12/16/16 20.0 2.05 3.10
HTWR 161216P00022500 P 12/16/16 22.5 2.75 3.80
HTWR 161216P00025000 P 12/16/16 25.0 3.80 4.80
HTWR 161216P00030000 P 12/16/16 30.0 6.20 7.60
HTWR 161216P00035000 P 12/16/16 35.0 9.00 10.70
HTWR 161216P00040000 P 12/16/16 40.0 12.60 14.40
HTWR 161216P00045000 P 12/16/16 45.0 16.70 18.50

OPRA data is delayed 15 minutes.