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 (2015-05-22)Premium Content

Heartware International Inc (HTWR)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 150619C00045000 C 06/19/15 45.0 27.30 30.70
HTWR 150619C00050000 C 06/19/15 50.0 22.10 25.70
HTWR 150619C00055000 C 06/19/15 55.0 16.60 20.80
HTWR 150619C00060000 C 06/19/15 60.0 12.10 15.80
HTWR 150619C00065000 C 06/19/15 65.0 7.30 11.00
HTWR 150619C00070000 C 06/19/15 70.0 3.90 5.40
HTWR 150619C00075000 C 06/19/15 75.0 1.15 1.85
HTWR 150619C00080000 C 06/19/15 80.0 0.10 0.50
HTWR 150619C00085000 C 06/19/15 85.0 0.00 0.25
HTWR 150619C00090000 C 06/19/15 90.0 0.00 0.25
HTWR 150619C00095000 C 06/19/15 95.0 0.00 0.25
HTWR 150619C00100000 C 06/19/15 100.0 0.00 0.50
HTWR 150619C00105000 C 06/19/15 105.0 0.00 0.25
HTWR 150619C00110000 C 06/19/15 110.0 0.00 0.60
HTWR 150619C00115000 C 06/19/15 115.0 0.00 0.25
HTWR 150619P00045000 P 06/19/15 45.0 0.00 0.25
HTWR 150619P00050000 P 06/19/15 50.0 0.00 0.25
HTWR 150619P00055000 P 06/19/15 55.0 0.00 0.60
HTWR 150619P00060000 P 06/19/15 60.0 0.00 0.25
HTWR 150619P00065000 P 06/19/15 65.0 0.00 0.30
HTWR 150619P00070000 P 06/19/15 70.0 0.45 0.95
HTWR 150619P00075000 P 06/19/15 75.0 1.85 3.20
HTWR 150619P00080000 P 06/19/15 80.0 5.40 6.90
HTWR 150619P00085000 P 06/19/15 85.0 9.10 12.80
HTWR 150619P00090000 P 06/19/15 90.0 14.30 17.90
HTWR 150619P00095000 P 06/19/15 95.0 19.30 22.90
HTWR 150619P00100000 P 06/19/15 100.0 24.30 27.80
HTWR 150619P00105000 P 06/19/15 105.0 29.30 32.90
HTWR 150619P00110000 P 06/19/15 110.0 34.30 37.90
HTWR 150619P00115000 P 06/19/15 115.0 40.10 42.90
HTWR 150717C00040000 C 07/17/15 40.0 32.30 35.70
HTWR 150717C00045000 C 07/17/15 45.0 26.50 30.80
HTWR 150717C00050000 C 07/17/15 50.0 22.00 25.70
HTWR 150717C00055000 C 07/17/15 55.0 17.10 21.40
HTWR 150717C00060000 C 07/17/15 60.0 12.30 16.10
HTWR 150717C00065000 C 07/17/15 65.0 8.80 10.50
HTWR 150717C00070000 C 07/17/15 70.0 4.50 6.40
HTWR 150717C00075000 C 07/17/15 75.0 2.40 3.20
HTWR 150717C00080000 C 07/17/15 80.0 0.80 1.40
HTWR 150717C00085000 C 07/17/15 85.0 0.30 0.60
HTWR 150717C00090000 C 07/17/15 90.0 0.00 0.30
HTWR 150717C00095000 C 07/17/15 95.0 0.00 0.25
HTWR 150717C00100000 C 07/17/15 100.0 0.00 0.30
HTWR 150717C00105000 C 07/17/15 105.0 0.00 0.25
HTWR 150717C00110000 C 07/17/15 110.0 0.00 0.25
HTWR 150717P00040000 P 07/17/15 40.0 0.00 0.70
HTWR 150717P00045000 P 07/17/15 45.0 0.00 0.60
HTWR 150717P00050000 P 07/17/15 50.0 0.00 1.00
HTWR 150717P00055000 P 07/17/15 55.0 0.00 0.25
HTWR 150717P00060000 P 07/17/15 60.0 0.05 0.45
HTWR 150717P00065000 P 07/17/15 65.0 0.40 0.85
HTWR 150717P00070000 P 07/17/15 70.0 1.30 1.85
HTWR 150717P00075000 P 07/17/15 75.0 3.20 4.30
HTWR 150717P00080000 P 07/17/15 80.0 6.30 7.80
HTWR 150717P00085000 P 07/17/15 85.0 10.90 12.70
HTWR 150717P00090000 P 07/17/15 90.0 14.30 18.40
HTWR 150717P00095000 P 07/17/15 95.0 20.20 23.00
HTWR 150717P00100000 P 07/17/15 100.0 24.30 27.90
HTWR 150717P00105000 P 07/17/15 105.0 29.00 33.00
HTWR 150717P00110000 P 07/17/15 110.0 34.30 37.70
HTWR 150918C00045000 C 09/18/15 45.0 27.40 31.10
HTWR 150918C00050000 C 09/18/15 50.0 22.40 26.60
HTWR 150918C00055000 C 09/18/15 55.0 17.50 22.00
HTWR 150918C00060000 C 09/18/15 60.0 15.00 16.40
HTWR 150918C00065000 C 09/18/15 65.0 11.00 12.30
HTWR 150918C00070000 C 09/18/15 70.0 7.60 8.80
HTWR 150918C00075000 C 09/18/15 75.0 4.90 6.00
HTWR 150918C00080000 C 09/18/15 80.0 3.00 3.90
HTWR 150918C00085000 C 09/18/15 85.0 1.75 2.55
HTWR 150918C00090000 C 09/18/15 90.0 0.95 1.65
HTWR 150918C00095000 C 09/18/15 95.0 0.40 1.10
HTWR 150918C00100000 C 09/18/15 100.0 0.15 0.75
HTWR 150918C00105000 C 09/18/15 105.0 0.00 0.55
HTWR 150918C00110000 C 09/18/15 110.0 0.00 0.40
HTWR 150918C00115000 C 09/18/15 115.0 0.00 0.30
HTWR 150918P00045000 P 09/18/15 45.0 0.00 0.45
HTWR 150918P00050000 P 09/18/15 50.0 0.15 0.70
HTWR 150918P00055000 P 09/18/15 55.0 0.40 1.05
HTWR 150918P00060000 P 09/18/15 60.0 0.95 1.70
HTWR 150918P00065000 P 09/18/15 65.0 1.95 2.70
HTWR 150918P00070000 P 09/18/15 70.0 3.50 4.30
HTWR 150918P00075000 P 09/18/15 75.0 5.70 6.60
HTWR 150918P00080000 P 09/18/15 80.0 8.50 10.00
HTWR 150918P00085000 P 09/18/15 85.0 12.20 13.40
HTWR 150918P00090000 P 09/18/15 90.0 16.20 18.30
HTWR 150918P00095000 P 09/18/15 95.0 20.70 22.10
HTWR 150918P00100000 P 09/18/15 100.0 24.50 28.50
HTWR 150918P00105000 P 09/18/15 105.0 29.40 33.30
HTWR 150918P00110000 P 09/18/15 110.0 34.20 38.40
HTWR 150918P00115000 P 09/18/15 115.0 40.20 42.90
HTWR 151218C00050000 C 12/18/15 50.0 23.50 27.20
HTWR 151218C00055000 C 12/18/15 55.0 20.50 22.10
HTWR 151218C00060000 C 12/18/15 60.0 16.50 18.10
HTWR 151218C00065000 C 12/18/15 65.0 12.90 14.40
HTWR 151218C00070000 C 12/18/15 70.0 9.80 11.20
HTWR 151218C00075000 C 12/18/15 75.0 7.30 8.50
HTWR 151218C00080000 C 12/18/15 80.0 5.30 6.50
HTWR 151218C00085000 C 12/18/15 85.0 3.70 4.90
HTWR 151218C00090000 C 12/18/15 90.0 2.55 3.70
HTWR 151218C00095000 C 12/18/15 95.0 1.75 2.80
HTWR 151218C00100000 C 12/18/15 100.0 1.15 2.15
HTWR 151218C00105000 C 12/18/15 105.0 0.70 1.65
HTWR 151218C00110000 C 12/18/15 110.0 0.40 1.30
HTWR 151218C00115000 C 12/18/15 115.0 0.20 1.05
HTWR 151218C00120000 C 12/18/15 120.0 0.05 0.85
HTWR 151218P00050000 P 12/18/15 50.0 0.80 1.65
HTWR 151218P00055000 P 12/18/15 55.0 1.40 2.40
HTWR 151218P00060000 P 12/18/15 60.0 2.35 3.40
HTWR 151218P00065000 P 12/18/15 65.0 3.80 4.80
HTWR 151218P00070000 P 12/18/15 70.0 5.60 6.60
HTWR 151218P00075000 P 12/18/15 75.0 8.00 9.00
HTWR 151218P00080000 P 12/18/15 80.0 10.80 12.10
HTWR 151218P00085000 P 12/18/15 85.0 14.20 15.60
HTWR 151218P00090000 P 12/18/15 90.0 17.90 19.40
HTWR 151218P00095000 P 12/18/15 95.0 22.00 23.50
HTWR 151218P00100000 P 12/18/15 100.0 26.30 27.90
HTWR 151218P00105000 P 12/18/15 105.0 30.90 32.50
HTWR 151218P00110000 P 12/18/15 110.0 34.50 39.00
HTWR 151218P00115000 P 12/18/15 115.0 39.10 43.10
HTWR 151218P00120000 P 12/18/15 120.0 44.00 48.00
HTWR 160115C00045000 C 01/15/16 45.0 28.20 32.30
HTWR 160115C00050000 C 01/15/16 50.0 24.40 27.50
HTWR 160115C00055000 C 01/15/16 55.0 19.40 23.30
HTWR 160115C00060000 C 01/15/16 60.0 15.40 18.90
HTWR 160115C00065000 C 01/15/16 65.0 11.90 15.40
HTWR 160115C00070000 C 01/15/16 70.0 8.60 12.40
HTWR 160115C00075000 C 01/15/16 75.0 7.20 8.50
HTWR 160115C00080000 C 01/15/16 80.0 5.10 7.20
HTWR 160115C00085000 C 01/15/16 85.0 3.80 5.50
HTWR 160115C00090000 C 01/15/16 90.0 0.80 4.40
HTWR 160115C00095000 C 01/15/16 95.0 0.85 4.10
HTWR 160115C00100000 C 01/15/16 100.0 0.40 3.20
HTWR 160115C00105000 C 01/15/16 105.0 0.10 2.55
HTWR 160115C00110000 C 01/15/16 110.0 0.00 3.70
HTWR 160115C00115000 C 01/15/16 115.0 0.00 2.65
HTWR 160115P00045000 P 01/15/16 45.0 0.10 2.80
HTWR 160115P00050000 P 01/15/16 50.0 0.35 3.30
HTWR 160115P00055000 P 01/15/16 55.0 0.85 3.30
HTWR 160115P00060000 P 01/15/16 60.0 1.40 4.60
HTWR 160115P00065000 P 01/15/16 65.0 4.10 5.70
HTWR 160115P00070000 P 01/15/16 70.0 5.60 7.50
HTWR 160115P00075000 P 01/15/16 75.0 8.00 10.00
HTWR 160115P00080000 P 01/15/16 80.0 10.30 13.40
HTWR 160115P00085000 P 01/15/16 85.0 13.70 16.90
HTWR 160115P00090000 P 01/15/16 90.0 16.70 20.80
HTWR 160115P00095000 P 01/15/16 95.0 20.90 24.80
HTWR 160115P00100000 P 01/15/16 100.0 25.30 29.20
HTWR 160115P00105000 P 01/15/16 105.0 29.90 33.70
HTWR 160115P00110000 P 01/15/16 110.0 34.70 38.40
HTWR 160115P00115000 P 01/15/16 115.0 39.20 43.30

OPRA data is delayed 15 minutes.