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 Oct 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 141122C00050000 C 11/22/14 50.0 27.10 31.30
HTWR 141122C00055000 C 11/22/14 55.0 22.20 26.40
HTWR 141122C00060000 C 11/22/14 60.0 17.40 21.20
HTWR 141122C00065000 C 11/22/14 65.0 12.60 16.50
HTWR 141122C00070000 C 11/22/14 70.0 8.30 12.30
HTWR 141122C00075000 C 11/22/14 75.0 4.40 8.50
HTWR 141122C00080000 C 11/22/14 80.0 1.40 5.70
HTWR 141122C00085000 C 11/22/14 85.0 0.50 5.00
HTWR 141122C00090000 C 11/22/14 90.0 0.10 5.00
HTWR 141122C00095000 C 11/22/14 95.0 0.00 5.00
HTWR 141122C00100000 C 11/22/14 100.0 0.00 5.00
HTWR 141122C00105000 C 11/22/14 105.0 0.00 5.00
HTWR 141122C00110000 C 11/22/14 110.0 0.00 5.00
HTWR 141122C00115000 C 11/22/14 115.0 0.00 5.00
HTWR 141122C00120000 C 11/22/14 120.0 0.00 5.00
HTWR 141122P00050000 P 11/22/14 50.0 0.00 5.00
HTWR 141122P00055000 P 11/22/14 55.0 0.00 5.00
HTWR 141122P00060000 P 11/22/14 60.0 0.10 2.55
HTWR 141122P00065000 P 11/22/14 65.0 0.20 5.00
HTWR 141122P00070000 P 11/22/14 70.0 0.45 5.00
HTWR 141122P00075000 P 11/22/14 75.0 0.50 5.00
HTWR 141122P00080000 P 11/22/14 80.0 2.80 6.80
HTWR 141122P00085000 P 11/22/14 85.0 6.00 9.90
HTWR 141122P00090000 P 11/22/14 90.0 10.00 13.90
HTWR 141122P00095000 P 11/22/14 95.0 14.60 18.40
HTWR 141122P00100000 P 11/22/14 100.0 19.00 23.20
HTWR 141122P00105000 P 11/22/14 105.0 23.60 28.10
HTWR 141122P00110000 P 11/22/14 110.0 28.60 33.10
HTWR 141122P00115000 P 11/22/14 115.0 33.50 38.00
HTWR 141122P00120000 P 11/22/14 120.0 38.60 43.10
HTWR 141220C00060000 C 12/20/14 60.0 18.00 22.10
HTWR 141220C00065000 C 12/20/14 65.0 13.20 16.80
HTWR 141220C00070000 C 12/20/14 70.0 8.80 12.60
HTWR 141220C00075000 C 12/20/14 75.0 4.90 9.10
HTWR 141220C00080000 C 12/20/14 80.0 2.10 6.30
HTWR 141220C00085000 C 12/20/14 85.0 0.10 4.90
HTWR 141220C00090000 C 12/20/14 90.0 0.25 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 4.90
HTWR 141220P00070000 P 12/20/14 70.0 0.05 2.90
HTWR 141220P00075000 P 12/20/14 75.0 1.00 5.40
HTWR 141220P00080000 P 12/20/14 80.0 3.30 7.40
HTWR 141220P00085000 P 12/20/14 85.0 6.40 10.30
HTWR 141220P00090000 P 12/20/14 90.0 10.70 14.30
HTWR 141220P00095000 P 12/20/14 95.0 15.10 18.80
HTWR 141220P00100000 P 12/20/14 100.0 19.10 23.50
HTWR 141220P00105000 P 12/20/14 105.0 23.50 28.20
HTWR 141220P00110000 P 12/20/14 110.0 28.40 33.00
HTWR 141220P00115000 P 12/20/14 115.0 33.30 38.00
HTWR 141220P00120000 P 12/20/14 120.0 38.50 43.00
HTWR 150320C00050000 C 03/20/15 50.0 27.80 31.70
HTWR 150320C00055000 C 03/20/15 55.0 23.80 27.10
HTWR 150320C00060000 C 03/20/15 60.0 19.30 22.30
HTWR 150320C00065000 C 03/20/15 65.0 14.40 18.20
HTWR 150320C00070000 C 03/20/15 70.0 10.40 14.50
HTWR 150320C00075000 C 03/20/15 75.0 7.00 11.30
HTWR 150320C00080000 C 03/20/15 80.0 4.30 8.70
HTWR 150320C00085000 C 03/20/15 85.0 2.30 6.60
HTWR 150320C00090000 C 03/20/15 90.0 0.90 5.30
HTWR 150320C00095000 C 03/20/15 95.0 0.65 4.00
HTWR 150320C00100000 C 03/20/15 100.0 0.15 5.00
HTWR 150320C00105000 C 03/20/15 105.0 0.00 5.00
HTWR 150320C00110000 C 03/20/15 110.0 0.00 5.00
HTWR 150320C00115000 C 03/20/15 115.0 0.00 2.30
HTWR 150320C00120000 C 03/20/15 120.0 0.00 5.00
HTWR 150320P00050000 P 03/20/15 50.0 0.00 2.75
HTWR 150320P00055000 P 03/20/15 55.0 0.15 5.00
HTWR 150320P00060000 P 03/20/15 60.0 0.55 5.00
HTWR 150320P00065000 P 03/20/15 65.0 0.60 5.00
HTWR 150320P00070000 P 03/20/15 70.0 1.50 5.80
HTWR 150320P00075000 P 03/20/15 75.0 3.20 7.50
HTWR 150320P00080000 P 03/20/15 80.0 5.60 9.80
HTWR 150320P00085000 P 03/20/15 85.0 8.70 12.70
HTWR 150320P00090000 P 03/20/15 90.0 12.10 16.10
HTWR 150320P00095000 P 03/20/15 95.0 16.20 20.00
HTWR 150320P00100000 P 03/20/15 100.0 20.50 24.30
HTWR 150320P00105000 P 03/20/15 105.0 25.00 28.80
HTWR 150320P00110000 P 03/20/15 110.0 29.70 33.50
HTWR 150320P00115000 P 03/20/15 115.0 34.70 38.30
HTWR 150320P00120000 P 03/20/15 120.0 38.70 43.20
HTWR 150619C00045000 C 06/19/15 45.0 33.00 37.00
HTWR 150619C00050000 C 06/19/15 50.0 28.30 32.40
HTWR 150619C00055000 C 06/19/15 55.0 23.90 27.90
HTWR 150619C00060000 C 06/19/15 60.0 19.60 23.80
HTWR 150619C00065000 C 06/19/15 65.0 15.50 19.80
HTWR 150619C00070000 C 06/19/15 70.0 11.90 16.00
HTWR 150619C00075000 C 06/19/15 75.0 8.70 12.90
HTWR 150619C00080000 C 06/19/15 80.0 6.20 10.30
HTWR 150619C00085000 C 06/19/15 85.0 4.00 8.40
HTWR 150619C00090000 C 06/19/15 90.0 2.70 6.90
HTWR 150619C00095000 C 06/19/15 95.0 1.20 5.70
HTWR 150619C00100000 C 06/19/15 100.0 0.30 5.00
HTWR 150619C00105000 C 06/19/15 105.0 0.00 5.00
HTWR 150619C00110000 C 06/19/15 110.0 0.00 5.00
HTWR 150619C00115000 C 06/19/15 115.0 0.00 5.00
HTWR 150619P00045000 P 06/19/15 45.0 0.00 5.00
HTWR 150619P00050000 P 06/19/15 50.0 0.00 5.00
HTWR 150619P00055000 P 06/19/15 55.0 0.00 5.00
HTWR 150619P00060000 P 06/19/15 60.0 0.20 3.10
HTWR 150619P00065000 P 06/19/15 65.0 1.50 5.40
HTWR 150619P00070000 P 06/19/15 70.0 3.00 6.90
HTWR 150619P00075000 P 06/19/15 75.0 5.00 8.70
HTWR 150619P00080000 P 06/19/15 80.0 7.00 11.10
HTWR 150619P00085000 P 06/19/15 85.0 10.20 14.10
HTWR 150619P00090000 P 06/19/15 90.0 13.20 17.50
HTWR 150619P00095000 P 06/19/15 95.0 17.60 21.30
HTWR 150619P00100000 P 06/19/15 100.0 21.70 25.30
HTWR 150619P00105000 P 06/19/15 105.0 26.00 29.60
HTWR 150619P00110000 P 06/19/15 110.0 30.50 34.10
HTWR 150619P00115000 P 06/19/15 115.0 34.50 38.80

OPRA data is delayed 15 minutes.