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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 141018C00050000 C 10/18/14 50.0 25.20 28.30
HTWR 141018C00055000 C 10/18/14 55.0 19.60 23.30
HTWR 141018C00060000 C 10/18/14 60.0 15.30 18.30
HTWR 141018C00065000 C 10/18/14 65.0 10.40 13.40
HTWR 141018C00070000 C 10/18/14 70.0 6.00 8.80
HTWR 141018C00075000 C 10/18/14 75.0 2.10 4.60
HTWR 141018C00080000 C 10/18/14 80.0 0.50 1.70
HTWR 141018C00085000 C 10/18/14 85.0 0.00 1.10
HTWR 141018C00090000 C 10/18/14 90.0 0.00 1.05
HTWR 141018C00095000 C 10/18/14 95.0 0.00 3.10
HTWR 141018C00100000 C 10/18/14 100.0 0.00 3.10
HTWR 141018C00105000 C 10/18/14 105.0 0.00 3.50
HTWR 141018C00110000 C 10/18/14 110.0 0.00 3.50
HTWR 141018C00115000 C 10/18/14 115.0 0.00 3.50
HTWR 141018C00120000 C 10/18/14 120.0 0.00 0.85
HTWR 141018P00050000 P 10/18/14 50.0 0.00 0.85
HTWR 141018P00055000 P 10/18/14 55.0 0.00 3.50
HTWR 141018P00060000 P 10/18/14 60.0 0.00 0.85
HTWR 141018P00065000 P 10/18/14 65.0 0.00 0.90
HTWR 141018P00070000 P 10/18/14 70.0 0.05 1.50
HTWR 141018P00075000 P 10/18/14 75.0 0.80 2.20
HTWR 141018P00080000 P 10/18/14 80.0 2.40 5.40
HTWR 141018P00085000 P 10/18/14 85.0 7.10 10.10
HTWR 141018P00090000 P 10/18/14 90.0 12.00 15.20
HTWR 141018P00095000 P 10/18/14 95.0 16.90 20.10
HTWR 141018P00100000 P 10/18/14 100.0 22.00 25.30
HTWR 141018P00105000 P 10/18/14 105.0 26.80 30.00
HTWR 141018P00110000 P 10/18/14 110.0 31.80 35.30
HTWR 141018P00115000 P 10/18/14 115.0 36.70 41.50
HTWR 141018P00120000 P 10/18/14 120.0 41.70 46.50
HTWR 141122C00050000 C 11/22/14 50.0 25.40 28.50
HTWR 141122C00055000 C 11/22/14 55.0 20.50 23.70
HTWR 141122C00060000 C 11/22/14 60.0 16.00 19.00
HTWR 141122C00065000 C 11/22/14 65.0 11.50 14.60
HTWR 141122C00070000 C 11/22/14 70.0 7.80 10.40
HTWR 141122C00075000 C 11/22/14 75.0 4.50 7.10
HTWR 141122C00080000 C 11/22/14 80.0 2.00 5.00
HTWR 141122C00085000 C 11/22/14 85.0 0.55 2.35
HTWR 141122C00090000 C 11/22/14 90.0 0.15 1.60
HTWR 141122C00095000 C 11/22/14 95.0 0.00 1.40
HTWR 141122C00100000 C 11/22/14 100.0 0.00 1.20
HTWR 141122C00105000 C 11/22/14 105.0 0.00 3.50
HTWR 141122C00110000 C 11/22/14 110.0 0.00 3.50
HTWR 141122C00115000 C 11/22/14 115.0 0.00 3.50
HTWR 141122C00120000 C 11/22/14 120.0 0.00 1.15
HTWR 141122P00050000 P 11/22/14 50.0 0.00 1.15
HTWR 141122P00055000 P 11/22/14 55.0 0.00 1.55
HTWR 141122P00060000 P 11/22/14 60.0 0.75 1.50
HTWR 141122P00065000 P 11/22/14 65.0 0.15 2.35
HTWR 141122P00070000 P 11/22/14 70.0 1.10 3.40
HTWR 141122P00075000 P 11/22/14 75.0 2.70 5.30
HTWR 141122P00080000 P 11/22/14 80.0 4.40 7.60
HTWR 141122P00085000 P 11/22/14 85.0 8.30 11.00
HTWR 141122P00090000 P 11/22/14 90.0 12.30 15.20
HTWR 141122P00095000 P 11/22/14 95.0 16.90 20.20
HTWR 141122P00100000 P 11/22/14 100.0 21.80 25.00
HTWR 141122P00105000 P 11/22/14 105.0 26.90 29.90
HTWR 141122P00110000 P 11/22/14 110.0 31.90 34.90
HTWR 141122P00115000 P 11/22/14 115.0 36.80 40.30
HTWR 141122P00120000 P 11/22/14 120.0 41.80 45.30
HTWR 141220C00060000 C 12/20/14 60.0 16.50 19.40
HTWR 141220C00065000 C 12/20/14 65.0 12.00 14.90
HTWR 141220C00070000 C 12/20/14 70.0 7.60 10.90
HTWR 141220C00075000 C 12/20/14 75.0 4.00 7.80
HTWR 141220C00080000 C 12/20/14 80.0 1.50 5.30
HTWR 141220C00085000 C 12/20/14 85.0 0.00 5.00
HTWR 141220C00090000 C 12/20/14 90.0 0.25 2.20
HTWR 141220C00095000 C 12/20/14 95.0 0.00 3.90
HTWR 141220C00100000 C 12/20/14 100.0 0.00 3.80
HTWR 141220C00105000 C 12/20/14 105.0 0.00 4.80
HTWR 141220C00110000 C 12/20/14 110.0 0.00 3.70
HTWR 141220C00115000 C 12/20/14 115.0 0.00 4.70
HTWR 141220C00120000 C 12/20/14 120.0 0.00 0.50
HTWR 141220P00060000 P 12/20/14 60.0 0.75 4.20
HTWR 141220P00065000 P 12/20/14 65.0 0.00 4.60
HTWR 141220P00070000 P 12/20/14 70.0 0.80 2.90
HTWR 141220P00075000 P 12/20/14 75.0 2.60 5.90
HTWR 141220P00080000 P 12/20/14 80.0 4.50 8.30
HTWR 141220P00085000 P 12/20/14 85.0 7.90 11.60
HTWR 141220P00090000 P 12/20/14 90.0 12.30 15.80
HTWR 141220P00095000 P 12/20/14 95.0 16.90 20.50
HTWR 141220P00100000 P 12/20/14 100.0 21.80 25.70
HTWR 141220P00105000 P 12/20/14 105.0 26.80 30.90
HTWR 141220P00110000 P 12/20/14 110.0 31.80 35.90
HTWR 141220P00115000 P 12/20/14 115.0 36.70 40.80
HTWR 141220P00120000 P 12/20/14 120.0 42.10 45.30
HTWR 150320C00050000 C 03/20/15 50.0 25.70 29.10
HTWR 150320C00055000 C 03/20/15 55.0 21.10 24.50
HTWR 150320C00060000 C 03/20/15 60.0 17.50 20.30
HTWR 150320C00065000 C 03/20/15 65.0 13.30 16.40
HTWR 150320C00070000 C 03/20/15 70.0 10.20 12.80
HTWR 150320C00075000 C 03/20/15 75.0 7.10 9.80
HTWR 150320C00080000 C 03/20/15 80.0 4.10 7.20
HTWR 150320C00085000 C 03/20/15 85.0 2.05 5.80
HTWR 150320C00090000 C 03/20/15 90.0 1.65 3.80
HTWR 150320C00095000 C 03/20/15 95.0 0.30 5.00
HTWR 150320C00100000 C 03/20/15 100.0 0.45 2.25
HTWR 150320C00105000 C 03/20/15 105.0 0.10 1.85
HTWR 150320C00110000 C 03/20/15 110.0 0.00 1.70
HTWR 150320C00115000 C 03/20/15 115.0 0.00 1.90
HTWR 150320C00120000 C 03/20/15 120.0 0.00 1.45
HTWR 150320P00050000 P 03/20/15 50.0 0.00 2.05
HTWR 150320P00055000 P 03/20/15 55.0 0.35 2.75
HTWR 150320P00060000 P 03/20/15 60.0 1.10 2.85
HTWR 150320P00065000 P 03/20/15 65.0 1.25 5.00
HTWR 150320P00070000 P 03/20/15 70.0 3.30 5.30
HTWR 150320P00075000 P 03/20/15 75.0 5.20 7.90
HTWR 150320P00080000 P 03/20/15 80.0 7.60 10.60
HTWR 150320P00085000 P 03/20/15 85.0 10.40 13.70
HTWR 150320P00090000 P 03/20/15 90.0 14.00 17.40
HTWR 150320P00095000 P 03/20/15 95.0 18.10 21.60
HTWR 150320P00100000 P 03/20/15 100.0 22.40 25.90
HTWR 150320P00105000 P 03/20/15 105.0 27.20 30.80
HTWR 150320P00110000 P 03/20/15 110.0 31.90 35.60
HTWR 150320P00115000 P 03/20/15 115.0 36.80 40.40
HTWR 150320P00120000 P 03/20/15 120.0 41.80 45.40

OPRA data is delayed 15 minutes.