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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 140920C00070000 C 09/20/14 70.0 10.70 13.80
HTWR 140920C00075000 C 09/20/14 75.0 5.90 8.80
HTWR 140920C00080000 C 09/20/14 80.0 0.95 5.00
HTWR 140920C00085000 C 09/20/14 85.0 0.00 0.85
HTWR 140920C00090000 C 09/20/14 90.0 0.00 0.50
HTWR 140920C00095000 C 09/20/14 95.0 0.00 0.50
HTWR 140920C00100000 C 09/20/14 100.0 0.00 0.05
HTWR 140920C00105000 C 09/20/14 105.0 0.00 0.50
HTWR 140920C00110000 C 09/20/14 110.0 0.00 0.50
HTWR 140920C00115000 C 09/20/14 115.0 0.00 0.50
HTWR 140920C00120000 C 09/20/14 120.0 0.00 0.50
HTWR 140920C00125000 C 09/20/14 125.0 0.00 0.50
HTWR 140920C00130000 C 09/20/14 130.0 0.00 0.50
HTWR 140920C00135000 C 09/20/14 135.0 0.00 0.50
HTWR 140920C00140000 C 09/20/14 140.0 0.00 0.50
HTWR 140920P00070000 P 09/20/14 70.0 0.00 0.50
HTWR 140920P00075000 P 09/20/14 75.0 0.00 0.50
HTWR 140920P00080000 P 09/20/14 80.0 0.00 0.50
HTWR 140920P00085000 P 09/20/14 85.0 1.20 4.60
HTWR 140920P00090000 P 09/20/14 90.0 6.30 9.30
HTWR 140920P00095000 P 09/20/14 95.0 11.20 14.40
HTWR 140920P00100000 P 09/20/14 100.0 16.20 19.10
HTWR 140920P00105000 P 09/20/14 105.0 21.20 25.20
HTWR 140920P00110000 P 09/20/14 110.0 26.10 30.30
HTWR 140920P00115000 P 09/20/14 115.0 31.10 35.20
HTWR 140920P00120000 P 09/20/14 120.0 36.20 40.50
HTWR 140920P00125000 P 09/20/14 125.0 41.20 45.50
HTWR 140920P00130000 P 09/20/14 130.0 46.20 50.50
HTWR 140920P00135000 P 09/20/14 135.0 51.20 55.40
HTWR 140920P00140000 P 09/20/14 140.0 56.20 60.50
HTWR 141018C00050000 C 10/18/14 50.0 29.60 33.90
HTWR 141018C00055000 C 10/18/14 55.0 24.40 28.90
HTWR 141018C00060000 C 10/18/14 60.0 19.50 23.90
HTWR 141018C00065000 C 10/18/14 65.0 15.70 18.90
HTWR 141018C00070000 C 10/18/14 70.0 10.10 14.10
HTWR 141018C00075000 C 10/18/14 75.0 6.60 9.40
HTWR 141018C00080000 C 10/18/14 80.0 3.00 5.80
HTWR 141018C00085000 C 10/18/14 85.0 0.75 2.75
HTWR 141018C00090000 C 10/18/14 90.0 0.00 1.40
HTWR 141018C00095000 C 10/18/14 95.0 0.00 0.50
HTWR 141018C00100000 C 10/18/14 100.0 0.00 0.50
HTWR 141018C00105000 C 10/18/14 105.0 0.00 0.50
HTWR 141018C00110000 C 10/18/14 110.0 0.00 0.50
HTWR 141018C00115000 C 10/18/14 115.0 0.00 0.50
HTWR 141018C00120000 C 10/18/14 120.0 0.00 0.50
HTWR 141018P00050000 P 10/18/14 50.0 0.00 0.50
HTWR 141018P00055000 P 10/18/14 55.0 0.00 0.50
HTWR 141018P00060000 P 10/18/14 60.0 0.00 0.50
HTWR 141018P00065000 P 10/18/14 65.0 0.00 0.50
HTWR 141018P00070000 P 10/18/14 70.0 0.00 1.10
HTWR 141018P00075000 P 10/18/14 75.0 0.20 0.85
HTWR 141018P00080000 P 10/18/14 80.0 0.70 2.55
HTWR 141018P00085000 P 10/18/14 85.0 2.40 5.50
HTWR 141018P00090000 P 10/18/14 90.0 6.40 9.70
HTWR 141018P00095000 P 10/18/14 95.0 11.20 14.70
HTWR 141018P00100000 P 10/18/14 100.0 16.20 19.60
HTWR 141018P00105000 P 10/18/14 105.0 21.20 24.60
HTWR 141018P00110000 P 10/18/14 110.0 26.20 29.80
HTWR 141018P00115000 P 10/18/14 115.0 31.10 35.70
HTWR 141018P00120000 P 10/18/14 120.0 36.10 40.70
HTWR 141220C00060000 C 12/20/14 60.0 20.00 24.50
HTWR 141220C00065000 C 12/20/14 65.0 15.60 20.00
HTWR 141220C00070000 C 12/20/14 70.0 11.90 15.70
HTWR 141220C00075000 C 12/20/14 75.0 8.70 11.60
HTWR 141220C00080000 C 12/20/14 80.0 4.40 8.50
HTWR 141220C00085000 C 12/20/14 85.0 2.90 5.70
HTWR 141220C00090000 C 12/20/14 90.0 1.05 4.30
HTWR 141220C00095000 C 12/20/14 95.0 0.35 1.90
HTWR 141220C00100000 C 12/20/14 100.0 0.10 1.25
HTWR 141220C00105000 C 12/20/14 105.0 0.00 1.50
HTWR 141220C00110000 C 12/20/14 110.0 0.00 1.30
HTWR 141220C00115000 C 12/20/14 115.0 0.00 1.75
HTWR 141220C00120000 C 12/20/14 120.0 0.00 0.50
HTWR 141220P00060000 P 12/20/14 60.0 0.00 1.00
HTWR 141220P00065000 P 12/20/14 65.0 0.00 1.90
HTWR 141220P00070000 P 12/20/14 70.0 0.80 2.00
HTWR 141220P00075000 P 12/20/14 75.0 1.35 3.20
HTWR 141220P00080000 P 12/20/14 80.0 2.30 5.40
HTWR 141220P00085000 P 12/20/14 85.0 4.90 7.50
HTWR 141220P00090000 P 12/20/14 90.0 8.20 10.90
HTWR 141220P00095000 P 12/20/14 95.0 12.10 15.10
HTWR 141220P00100000 P 12/20/14 100.0 16.60 21.10
HTWR 141220P00105000 P 12/20/14 105.0 21.20 25.90
HTWR 141220P00110000 P 12/20/14 110.0 26.20 30.80
HTWR 141220P00115000 P 12/20/14 115.0 31.20 35.30
HTWR 141220P00120000 P 12/20/14 120.0 36.20 39.90
HTWR 150320C00050000 C 03/20/15 50.0 30.70 34.40
HTWR 150320C00055000 C 03/20/15 55.0 26.00 29.70
HTWR 150320C00060000 C 03/20/15 60.0 21.90 24.90
HTWR 150320C00065000 C 03/20/15 65.0 17.40 20.60
HTWR 150320C00070000 C 03/20/15 70.0 13.80 16.80
HTWR 150320C00075000 C 03/20/15 75.0 10.40 13.40
HTWR 150320C00080000 C 03/20/15 80.0 7.60 10.50
HTWR 150320C00085000 C 03/20/15 85.0 4.90 8.20
HTWR 150320C00090000 C 03/20/15 90.0 3.40 5.40
HTWR 150320C00095000 C 03/20/15 95.0 1.30 4.70
HTWR 150320C00100000 C 03/20/15 100.0 0.65 3.40
HTWR 150320C00105000 C 03/20/15 105.0 0.60 1.70
HTWR 150320C00110000 C 03/20/15 110.0 0.00 2.05
HTWR 150320C00115000 C 03/20/15 115.0 0.00 1.35
HTWR 150320C00120000 C 03/20/15 120.0 0.00 0.90
HTWR 150320P00050000 P 03/20/15 50.0 0.00 0.80
HTWR 150320P00055000 P 03/20/15 55.0 0.10 1.40
HTWR 150320P00060000 P 03/20/15 60.0 0.55 1.70
HTWR 150320P00065000 P 03/20/15 65.0 1.00 2.80
HTWR 150320P00070000 P 03/20/15 70.0 2.05 3.60
HTWR 150320P00075000 P 03/20/15 75.0 3.30 5.20
HTWR 150320P00080000 P 03/20/15 80.0 4.80 7.40
HTWR 150320P00085000 P 03/20/15 85.0 7.20 9.90
HTWR 150320P00090000 P 03/20/15 90.0 10.20 13.30
HTWR 150320P00095000 P 03/20/15 95.0 13.80 17.10
HTWR 150320P00100000 P 03/20/15 100.0 17.70 21.00
HTWR 150320P00105000 P 03/20/15 105.0 22.00 25.70
HTWR 150320P00110000 P 03/20/15 110.0 26.70 30.20
HTWR 150320P00115000 P 03/20/15 115.0 31.40 35.30
HTWR 150320P00120000 P 03/20/15 120.0 36.30 40.00

OPRA data is delayed 15 minutes.