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 (2014-08-22)Premium Content

Heartware International Inc (HTWR)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 140920C00070000 C 09/20/14 70.0 9.10 12.30
HTWR 140920C00075000 C 09/20/14 75.0 4.50 7.90
HTWR 140920C00080000 C 09/20/14 80.0 0.60 4.90
HTWR 140920C00085000 C 09/20/14 85.0 0.00 5.00
HTWR 140920C00090000 C 09/20/14 90.0 0.00 5.00
HTWR 140920C00095000 C 09/20/14 95.0 0.00 5.00
HTWR 140920C00100000 C 09/20/14 100.0 0.00 1.05
HTWR 140920C00105000 C 09/20/14 105.0 0.00 5.00
HTWR 140920C00110000 C 09/20/14 110.0 0.00 5.00
HTWR 140920C00115000 C 09/20/14 115.0 0.00 5.00
HTWR 140920C00120000 C 09/20/14 120.0 0.00 5.00
HTWR 140920C00125000 C 09/20/14 125.0 0.00 5.00
HTWR 140920C00130000 C 09/20/14 130.0 0.00 5.00
HTWR 140920C00135000 C 09/20/14 135.0 0.00 5.00
HTWR 140920C00140000 C 09/20/14 140.0 0.00 5.00
HTWR 140920P00070000 P 09/20/14 70.0 0.00 1.65
HTWR 140920P00075000 P 09/20/14 75.0 0.05 5.00
HTWR 140920P00080000 P 09/20/14 80.0 0.05 3.90
HTWR 140920P00085000 P 09/20/14 85.0 3.40 6.90
HTWR 140920P00090000 P 09/20/14 90.0 8.20 11.20
HTWR 140920P00095000 P 09/20/14 95.0 13.00 16.20
HTWR 140920P00100000 P 09/20/14 100.0 18.00 21.10
HTWR 140920P00105000 P 09/20/14 105.0 23.00 26.10
HTWR 140920P00110000 P 09/20/14 110.0 26.90 31.20
HTWR 140920P00115000 P 09/20/14 115.0 31.90 36.20
HTWR 140920P00120000 P 09/20/14 120.0 36.90 41.20
HTWR 140920P00125000 P 09/20/14 125.0 41.90 46.20
HTWR 140920P00130000 P 09/20/14 130.0 46.90 51.20
HTWR 140920P00135000 P 09/20/14 135.0 51.90 56.20
HTWR 140920P00140000 P 09/20/14 140.0 56.90 61.20
HTWR 141018C00050000 C 10/18/14 50.0 29.10 32.10
HTWR 141018C00055000 C 10/18/14 55.0 24.10 27.10
HTWR 141018C00060000 C 10/18/14 60.0 19.20 22.20
HTWR 141018C00065000 C 10/18/14 65.0 14.30 17.40
HTWR 141018C00070000 C 10/18/14 70.0 9.60 12.80
HTWR 141018C00075000 C 10/18/14 75.0 5.40 8.80
HTWR 141018C00080000 C 10/18/14 80.0 2.00 5.70
HTWR 141018C00085000 C 10/18/14 85.0 0.05 2.75
HTWR 141018C00090000 C 10/18/14 90.0 0.05 5.00
HTWR 141018C00095000 C 10/18/14 95.0 0.00 5.00
HTWR 141018C00100000 C 10/18/14 100.0 0.00 5.00
HTWR 141018C00105000 C 10/18/14 105.0 0.00 5.00
HTWR 141018C00110000 C 10/18/14 110.0 0.00 5.00
HTWR 141018C00115000 C 10/18/14 115.0 0.00 5.00
HTWR 141018C00120000 C 10/18/14 120.0 0.00 5.00
HTWR 141018P00050000 P 10/18/14 50.0 0.00 5.00
HTWR 141018P00055000 P 10/18/14 55.0 0.00 5.00
HTWR 141018P00060000 P 10/18/14 60.0 0.00 5.00
HTWR 141018P00065000 P 10/18/14 65.0 0.00 1.15
HTWR 141018P00070000 P 10/18/14 70.0 0.05 5.00
HTWR 141018P00075000 P 10/18/14 75.0 0.05 5.00
HTWR 141018P00080000 P 10/18/14 80.0 1.30 5.20
HTWR 141018P00085000 P 10/18/14 85.0 4.30 8.00
HTWR 141018P00090000 P 10/18/14 90.0 8.30 11.70
HTWR 141018P00095000 P 10/18/14 95.0 13.00 16.30
HTWR 141018P00100000 P 10/18/14 100.0 18.00 21.10
HTWR 141018P00105000 P 10/18/14 105.0 23.00 26.10
HTWR 141018P00110000 P 10/18/14 110.0 28.00 31.10
HTWR 141018P00115000 P 10/18/14 115.0 33.00 36.10
HTWR 141018P00120000 P 10/18/14 120.0 38.00 41.10
HTWR 141220C00060000 C 12/20/14 60.0 19.60 23.40
HTWR 141220C00065000 C 12/20/14 65.0 15.10 19.00
HTWR 141220C00070000 C 12/20/14 70.0 11.00 14.90
HTWR 141220C00075000 C 12/20/14 75.0 7.30 11.30
HTWR 141220C00080000 C 12/20/14 80.0 4.20 8.40
HTWR 141220C00085000 C 12/20/14 85.0 1.70 6.00
HTWR 141220C00090000 C 12/20/14 90.0 0.05 5.00
HTWR 141220C00095000 C 12/20/14 95.0 0.00 5.00
HTWR 141220C00100000 C 12/20/14 100.0 0.00 5.00
HTWR 141220C00105000 C 12/20/14 105.0 0.00 5.00
HTWR 141220C00110000 C 12/20/14 110.0 0.00 5.00
HTWR 141220C00115000 C 12/20/14 115.0 0.00 5.00
HTWR 141220C00120000 C 12/20/14 120.0 0.00 5.00
HTWR 141220P00060000 P 12/20/14 60.0 0.00 5.00
HTWR 141220P00065000 P 12/20/14 65.0 0.00 5.00
HTWR 141220P00070000 P 12/20/14 70.0 0.05 5.00
HTWR 141220P00075000 P 12/20/14 75.0 1.40 5.50
HTWR 141220P00080000 P 12/20/14 80.0 3.50 7.40
HTWR 141220P00085000 P 12/20/14 85.0 6.40 10.00
HTWR 141220P00090000 P 12/20/14 90.0 9.80 13.30
HTWR 141220P00095000 P 12/20/14 95.0 13.80 17.20
HTWR 141220P00100000 P 12/20/14 100.0 17.50 22.00
HTWR 141220P00105000 P 12/20/14 105.0 22.00 26.40
HTWR 141220P00110000 P 12/20/14 110.0 26.70 31.30
HTWR 141220P00115000 P 12/20/14 115.0 31.90 36.30
HTWR 141220P00120000 P 12/20/14 120.0 38.00 41.10
HTWR 150320C00050000 C 03/20/15 50.0 29.50 32.60
HTWR 150320C00055000 C 03/20/15 55.0 24.80 28.20
HTWR 150320C00060000 C 03/20/15 60.0 20.40 23.60
HTWR 150320C00065000 C 03/20/15 65.0 16.30 19.50
HTWR 150320C00070000 C 03/20/15 70.0 12.50 15.80
HTWR 150320C00075000 C 03/20/15 75.0 9.10 12.50
HTWR 150320C00080000 C 03/20/15 80.0 6.10 9.80
HTWR 150320C00085000 C 03/20/15 85.0 3.70 7.60
HTWR 150320C00090000 C 03/20/15 90.0 1.80 6.00
HTWR 150320C00095000 C 03/20/15 95.0 0.50 5.00
HTWR 150320C00100000 C 03/20/15 100.0 0.05 5.00
HTWR 150320C00105000 C 03/20/15 105.0 0.10 5.00
HTWR 150320C00110000 C 03/20/15 110.0 0.00 5.00
HTWR 150320C00115000 C 03/20/15 115.0 0.00 5.00
HTWR 150320C00120000 C 03/20/15 120.0 0.00 5.00
HTWR 150320P00050000 P 03/20/15 50.0 0.00 5.00
HTWR 150320P00055000 P 03/20/15 55.0 0.10 5.00
HTWR 150320P00060000 P 03/20/15 60.0 0.05 5.00
HTWR 150320P00065000 P 03/20/15 65.0 0.10 5.00
HTWR 150320P00070000 P 03/20/15 70.0 1.40 5.70
HTWR 150320P00075000 P 03/20/15 75.0 3.20 7.40
HTWR 150320P00080000 P 03/20/15 80.0 5.50 9.40
HTWR 150320P00085000 P 03/20/15 85.0 8.30 12.00
HTWR 150320P00090000 P 03/20/15 90.0 11.60 15.20
HTWR 150320P00095000 P 03/20/15 95.0 15.30 18.80
HTWR 150320P00100000 P 03/20/15 100.0 19.30 22.90
HTWR 150320P00105000 P 03/20/15 105.0 23.80 27.20
HTWR 150320P00110000 P 03/20/15 110.0 28.40 31.60
HTWR 150320P00115000 P 03/20/15 115.0 33.20 36.40
HTWR 150320P00120000 P 03/20/15 120.0 38.10 41.30

OPRA data is delayed 15 minutes.