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 (2015-08-21)Premium Content

Heartware International Inc (HTWR)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 150918C00045000 C 09/18/15 45.0 39.00 43.60
HTWR 150918C00050000 C 09/18/15 50.0 34.00 38.50
HTWR 150918C00055000 C 09/18/15 55.0 29.00 33.60
HTWR 150918C00060000 C 09/18/15 60.0 24.00 28.60
HTWR 150918C00065000 C 09/18/15 65.0 19.10 23.70
HTWR 150918C00070000 C 09/18/15 70.0 14.30 18.80
HTWR 150918C00075000 C 09/18/15 75.0 9.70 13.20
HTWR 150918C00080000 C 09/18/15 80.0 5.50 7.90
HTWR 150918C00085000 C 09/18/15 85.0 2.95 5.00
HTWR 150918C00090000 C 09/18/15 90.0 0.65 4.70
HTWR 150918C00095000 C 09/18/15 95.0 0.30 4.60
HTWR 150918C00100000 C 09/18/15 100.0 0.00 5.00
HTWR 150918C00105000 C 09/18/15 105.0 0.00 1.45
HTWR 150918C00110000 C 09/18/15 110.0 0.00 2.35
HTWR 150918C00115000 C 09/18/15 115.0 0.00 1.95
HTWR 150918P00045000 P 09/18/15 45.0 0.00 2.00
HTWR 150918P00050000 P 09/18/15 50.0 0.00 2.35
HTWR 150918P00055000 P 09/18/15 55.0 0.00 2.35
HTWR 150918P00060000 P 09/18/15 60.0 0.00 2.00
HTWR 150918P00065000 P 09/18/15 65.0 0.00 2.10
HTWR 150918P00070000 P 09/18/15 70.0 0.00 1.00
HTWR 150918P00075000 P 09/18/15 75.0 0.10 2.05
HTWR 150918P00080000 P 09/18/15 80.0 0.30 4.00
HTWR 150918P00085000 P 09/18/15 85.0 1.90 4.90
HTWR 150918P00090000 P 09/18/15 90.0 4.10 7.80
HTWR 150918P00095000 P 09/18/15 95.0 8.70 11.70
HTWR 150918P00100000 P 09/18/15 100.0 12.00 16.40
HTWR 150918P00105000 P 09/18/15 105.0 16.60 21.20
HTWR 150918P00110000 P 09/18/15 110.0 21.60 26.20
HTWR 150918P00115000 P 09/18/15 115.0 26.50 31.20
HTWR 151016C00050000 C 10/16/15 50.0 34.10 38.90
HTWR 151016C00055000 C 10/16/15 55.0 29.30 33.80
HTWR 151016C00060000 C 10/16/15 60.0 24.50 28.90
HTWR 151016C00065000 C 10/16/15 65.0 20.10 24.10
HTWR 151016C00070000 C 10/16/15 70.0 15.30 18.30
HTWR 151016C00075000 C 10/16/15 75.0 11.00 14.10
HTWR 151016C00080000 C 10/16/15 80.0 7.20 11.30
HTWR 151016C00085000 C 10/16/15 85.0 4.80 6.80
HTWR 151016C00090000 C 10/16/15 90.0 2.50 4.80
HTWR 151016C00095000 C 10/16/15 95.0 0.35 4.90
HTWR 151016C00100000 C 10/16/15 100.0 0.30 5.00
HTWR 151016C00105000 C 10/16/15 105.0 0.00 5.00
HTWR 151016C00110000 C 10/16/15 110.0 0.00 5.00
HTWR 151016C00115000 C 10/16/15 115.0 0.00 5.00
HTWR 151016C00120000 C 10/16/15 120.0 0.00 2.05
HTWR 151016P00050000 P 10/16/15 50.0 0.00 5.00
HTWR 151016P00055000 P 10/16/15 55.0 0.00 5.00
HTWR 151016P00060000 P 10/16/15 60.0 0.00 5.00
HTWR 151016P00065000 P 10/16/15 65.0 0.10 4.00
HTWR 151016P00070000 P 10/16/15 70.0 0.15 5.00
HTWR 151016P00075000 P 10/16/15 75.0 0.90 4.40
HTWR 151016P00080000 P 10/16/15 80.0 2.40 5.30
HTWR 151016P00085000 P 10/16/15 85.0 4.70 6.90
HTWR 151016P00090000 P 10/16/15 90.0 7.00 9.50
HTWR 151016P00095000 P 10/16/15 95.0 10.60 13.00
HTWR 151016P00100000 P 10/16/15 100.0 14.20 17.00
HTWR 151016P00105000 P 10/16/15 105.0 17.20 21.70
HTWR 151016P00110000 P 10/16/15 110.0 22.10 26.40
HTWR 151016P00115000 P 10/16/15 115.0 27.00 31.20
HTWR 151016P00120000 P 10/16/15 120.0 31.90 36.20
HTWR 151218C00050000 C 12/18/15 50.0 35.00 39.40
HTWR 151218C00055000 C 12/18/15 55.0 30.00 34.50
HTWR 151218C00060000 C 12/18/15 60.0 25.70 29.90
HTWR 151218C00065000 C 12/18/15 65.0 21.10 25.50
HTWR 151218C00070000 C 12/18/15 70.0 16.90 21.40
HTWR 151218C00075000 C 12/18/15 75.0 13.10 17.60
HTWR 151218C00080000 C 12/18/15 80.0 10.00 12.80
HTWR 151218C00085000 C 12/18/15 85.0 7.40 10.20
HTWR 151218C00090000 C 12/18/15 90.0 4.80 8.20
HTWR 151218C00095000 C 12/18/15 95.0 2.85 6.50
HTWR 151218C00100000 C 12/18/15 100.0 1.55 5.20
HTWR 151218C00105000 C 12/18/15 105.0 0.70 4.90
HTWR 151218C00110000 C 12/18/15 110.0 0.20 5.00
HTWR 151218C00115000 C 12/18/15 115.0 0.05 5.00
HTWR 151218C00120000 C 12/18/15 120.0 0.00 4.60
HTWR 151218P00050000 P 12/18/15 50.0 0.00 4.30
HTWR 151218P00055000 P 12/18/15 55.0 0.20 4.50
HTWR 151218P00060000 P 12/18/15 60.0 0.15 5.00
HTWR 151218P00065000 P 12/18/15 65.0 0.75 4.90
HTWR 151218P00070000 P 12/18/15 70.0 1.80 5.60
HTWR 151218P00075000 P 12/18/15 75.0 3.20 6.60
HTWR 151218P00080000 P 12/18/15 80.0 5.10 8.20
HTWR 151218P00085000 P 12/18/15 85.0 7.20 10.30
HTWR 151218P00090000 P 12/18/15 90.0 10.10 13.00
HTWR 151218P00095000 P 12/18/15 95.0 13.40 16.00
HTWR 151218P00100000 P 12/18/15 100.0 16.60 19.60
HTWR 151218P00105000 P 12/18/15 105.0 20.60 23.60
HTWR 151218P00110000 P 12/18/15 110.0 24.40 27.80
HTWR 151218P00115000 P 12/18/15 115.0 29.10 32.20
HTWR 151218P00120000 P 12/18/15 120.0 32.60 36.70
HTWR 160115C00045000 C 01/15/16 45.0 39.60 44.30
HTWR 160115C00050000 C 01/15/16 50.0 35.10 39.40
HTWR 160115C00055000 C 01/15/16 55.0 30.30 34.70
HTWR 160115C00060000 C 01/15/16 60.0 25.80 30.30
HTWR 160115C00065000 C 01/15/16 65.0 21.60 26.00
HTWR 160115C00070000 C 01/15/16 70.0 17.50 22.20
HTWR 160115C00075000 C 01/15/16 75.0 14.00 18.40
HTWR 160115C00080000 C 01/15/16 80.0 10.70 13.70
HTWR 160115C00085000 C 01/15/16 85.0 7.80 11.10
HTWR 160115C00090000 C 01/15/16 90.0 5.80 8.80
HTWR 160115C00095000 C 01/15/16 95.0 3.70 7.10
HTWR 160115C00100000 C 01/15/16 100.0 2.00 5.70
HTWR 160115C00105000 C 01/15/16 105.0 0.65 5.00
HTWR 160115C00110000 C 01/15/16 110.0 0.45 4.90
HTWR 160115C00115000 C 01/15/16 115.0 0.05 5.00
HTWR 160115P00045000 P 01/15/16 45.0 0.00 5.00
HTWR 160115P00050000 P 01/15/16 50.0 0.05 4.20
HTWR 160115P00055000 P 01/15/16 55.0 0.40 4.90
HTWR 160115P00060000 P 01/15/16 60.0 0.40 5.00
HTWR 160115P00065000 P 01/15/16 65.0 1.05 5.00
HTWR 160115P00070000 P 01/15/16 70.0 2.20 6.20
HTWR 160115P00075000 P 01/15/16 75.0 3.60 7.30
HTWR 160115P00080000 P 01/15/16 80.0 5.90 9.00
HTWR 160115P00085000 P 01/15/16 85.0 8.00 11.00
HTWR 160115P00090000 P 01/15/16 90.0 10.60 13.80
HTWR 160115P00095000 P 01/15/16 95.0 13.80 16.90
HTWR 160115P00100000 P 01/15/16 100.0 17.50 20.40
HTWR 160115P00105000 P 01/15/16 105.0 20.90 24.20
HTWR 160115P00110000 P 01/15/16 110.0 25.20 28.40
HTWR 160115P00115000 P 01/15/16 115.0 29.60 32.70
HTWR 160318C00040000 C 03/18/16 40.0 44.90 49.20
HTWR 160318C00045000 C 03/18/16 45.0 40.00 44.60
HTWR 160318C00050000 C 03/18/16 50.0 35.30 39.80
HTWR 160318C00055000 C 03/18/16 55.0 30.80 35.50
HTWR 160318C00060000 C 03/18/16 60.0 26.60 31.10
HTWR 160318C00065000 C 03/18/16 65.0 22.60 27.00
HTWR 160318C00070000 C 03/18/16 70.0 18.80 21.70
HTWR 160318C00075000 C 03/18/16 75.0 15.30 18.40
HTWR 160318C00080000 C 03/18/16 80.0 12.40 15.40
HTWR 160318C00085000 C 03/18/16 85.0 9.50 13.00
HTWR 160318C00090000 C 03/18/16 90.0 7.30 10.70
HTWR 160318C00095000 C 03/18/16 95.0 5.20 8.70
HTWR 160318C00100000 C 03/18/16 100.0 3.50 7.20
HTWR 160318C00105000 C 03/18/16 105.0 2.20 5.90
HTWR 160318C00110000 C 03/18/16 110.0 1.00 5.00
HTWR 160318P00040000 P 03/18/16 40.0 0.00 5.00
HTWR 160318P00045000 P 03/18/16 45.0 0.00 5.00
HTWR 160318P00050000 P 03/18/16 50.0 0.30 5.00
HTWR 160318P00055000 P 03/18/16 55.0 0.30 5.00
HTWR 160318P00060000 P 03/18/16 60.0 1.20 5.00
HTWR 160318P00065000 P 03/18/16 65.0 2.30 6.00
HTWR 160318P00070000 P 03/18/16 70.0 3.70 7.20
HTWR 160318P00075000 P 03/18/16 75.0 5.50 8.70
HTWR 160318P00080000 P 03/18/16 80.0 7.80 10.50
HTWR 160318P00085000 P 03/18/16 85.0 9.40 12.90
HTWR 160318P00090000 P 03/18/16 90.0 12.40 15.60
HTWR 160318P00095000 P 03/18/16 95.0 15.40 18.60
HTWR 160318P00100000 P 03/18/16 100.0 18.90 22.00
HTWR 160318P00105000 P 03/18/16 105.0 22.60 25.70
HTWR 160318P00110000 P 03/18/16 110.0 26.40 29.60

OPRA data is delayed 15 minutes.