Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Heartware International Inc (HTWR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 140419C00065000 C 04/19/14 65.0 18.60 21.90
HTWR 140419C00070000 C 04/19/14 70.0 13.60 16.90
HTWR 140419C00075000 C 04/19/14 75.0 8.60 11.90
HTWR 140419C00080000 C 04/19/14 80.0 3.60 7.00
HTWR 140419C00085000 C 04/19/14 85.0 0.00 1.80
HTWR 140419C00090000 C 04/19/14 90.0 0.00 5.00
HTWR 140419C00095000 C 04/19/14 95.0 0.00 5.00
HTWR 140419C00100000 C 04/19/14 100.0 0.00 0.80
HTWR 140419C00105000 C 04/19/14 105.0 0.00 5.00
HTWR 140419C00110000 C 04/19/14 110.0 0.00 5.00
HTWR 140419C00115000 C 04/19/14 115.0 0.00 5.00
HTWR 140419C00120000 C 04/19/14 120.0 0.00 5.00
HTWR 140419C00125000 C 04/19/14 125.0 0.00 5.00
HTWR 140419C00130000 C 04/19/14 130.0 0.00 5.00
HTWR 140419C00135000 C 04/19/14 135.0 0.00 5.00
HTWR 140419P00065000 P 04/19/14 65.0 0.00 5.00
HTWR 140419P00070000 P 04/19/14 70.0 0.00 5.00
HTWR 140419P00075000 P 04/19/14 75.0 0.00 5.00
HTWR 140419P00080000 P 04/19/14 80.0 0.00 5.00
HTWR 140419P00085000 P 04/19/14 85.0 0.05 0.95
HTWR 140419P00090000 P 04/19/14 90.0 3.00 6.60
HTWR 140419P00095000 P 04/19/14 95.0 8.10 11.30
HTWR 140419P00100000 P 04/19/14 100.0 13.00 16.50
HTWR 140419P00105000 P 04/19/14 105.0 18.10 21.60
HTWR 140419P00110000 P 04/19/14 110.0 23.00 26.50
HTWR 140419P00115000 P 04/19/14 115.0 28.00 31.50
HTWR 140419P00120000 P 04/19/14 120.0 33.00 36.70
HTWR 140419P00125000 P 04/19/14 125.0 37.90 41.50
HTWR 140419P00130000 P 04/19/14 130.0 42.80 46.50
HTWR 140419P00135000 P 04/19/14 135.0 47.90 51.50
HTWR 140517C00070000 C 05/17/14 70.0 14.70 17.30
HTWR 140517C00075000 C 05/17/14 75.0 9.70 12.60
HTWR 140517C00080000 C 05/17/14 80.0 5.80 8.70
HTWR 140517C00085000 C 05/17/14 85.0 4.00 6.60
HTWR 140517C00090000 C 05/17/14 90.0 0.80 4.90
HTWR 140517C00095000 C 05/17/14 95.0 0.20 2.80
HTWR 140517C00100000 C 05/17/14 100.0 0.00 1.45
HTWR 140517C00105000 C 05/17/14 105.0 0.00 0.90
HTWR 140517C00110000 C 05/17/14 110.0 0.00 0.90
HTWR 140517C00115000 C 05/17/14 115.0 0.00 5.00
HTWR 140517C00120000 C 05/17/14 120.0 0.00 5.00
HTWR 140517P00070000 P 05/17/14 70.0 0.05 1.60
HTWR 140517P00075000 P 05/17/14 75.0 0.20 5.00
HTWR 140517P00080000 P 05/17/14 80.0 1.15 4.40
HTWR 140517P00085000 P 05/17/14 85.0 2.05 5.10
HTWR 140517P00090000 P 05/17/14 90.0 5.80 8.80
HTWR 140517P00095000 P 05/17/14 95.0 9.60 12.40
HTWR 140517P00100000 P 05/17/14 100.0 13.20 16.30
HTWR 140517P00105000 P 05/17/14 105.0 18.10 21.10
HTWR 140517P00110000 P 05/17/14 110.0 22.80 26.60
HTWR 140517P00115000 P 05/17/14 115.0 27.80 31.70
HTWR 140517P00120000 P 05/17/14 120.0 32.80 35.90
HTWR 140621C00050000 C 06/21/14 50.0 33.70 37.20
HTWR 140621C00055000 C 06/21/14 55.0 28.80 32.30
HTWR 140621C00060000 C 06/21/14 60.0 23.90 27.50
HTWR 140621C00065000 C 06/21/14 65.0 19.20 22.80
HTWR 140621C00070000 C 06/21/14 70.0 14.80 18.50
HTWR 140621C00075000 C 06/21/14 75.0 11.10 13.60
HTWR 140621C00080000 C 06/21/14 80.0 6.70 10.70
HTWR 140621C00085000 C 06/21/14 85.0 4.30 7.40
HTWR 140621C00090000 C 06/21/14 90.0 2.00 5.10
HTWR 140621C00095000 C 06/21/14 95.0 0.65 4.10
HTWR 140621C00100000 C 06/21/14 100.0 0.45 5.00
HTWR 140621C00105000 C 06/21/14 105.0 0.00 1.30
HTWR 140621C00110000 C 06/21/14 110.0 0.00 1.20
HTWR 140621C00115000 C 06/21/14 115.0 0.00 0.95
HTWR 140621C00120000 C 06/21/14 120.0 0.00 5.00
HTWR 140621C00125000 C 06/21/14 125.0 0.00 5.00
HTWR 140621C00130000 C 06/21/14 130.0 0.00 5.00
HTWR 140621C00135000 C 06/21/14 135.0 0.00 5.00
HTWR 140621C00140000 C 06/21/14 140.0 0.00 5.00
HTWR 140621C00145000 C 06/21/14 145.0 0.00 5.00
HTWR 140621C00150000 C 06/21/14 150.0 0.00 5.00
HTWR 140621P00050000 P 06/21/14 50.0 0.00 0.60
HTWR 140621P00055000 P 06/21/14 55.0 0.00 1.10
HTWR 140621P00060000 P 06/21/14 60.0 0.00 4.90
HTWR 140621P00065000 P 06/21/14 65.0 0.10 5.00
HTWR 140621P00070000 P 06/21/14 70.0 0.85 1.90
HTWR 140621P00075000 P 06/21/14 75.0 0.95 4.60
HTWR 140621P00080000 P 06/21/14 80.0 2.00 4.30
HTWR 140621P00085000 P 06/21/14 85.0 3.80 6.30
HTWR 140621P00090000 P 06/21/14 90.0 6.70 9.20
HTWR 140621P00095000 P 06/21/14 95.0 10.60 12.90
HTWR 140621P00100000 P 06/21/14 100.0 13.90 17.40
HTWR 140621P00105000 P 06/21/14 105.0 18.30 21.80
HTWR 140621P00110000 P 06/21/14 110.0 23.10 26.10
HTWR 140621P00115000 P 06/21/14 115.0 28.00 31.40
HTWR 140621P00120000 P 06/21/14 120.0 33.00 36.30
HTWR 140621P00125000 P 06/21/14 125.0 38.00 41.70
HTWR 140621P00130000 P 06/21/14 130.0 42.80 46.80
HTWR 140621P00135000 P 06/21/14 135.0 47.80 51.80
HTWR 140621P00140000 P 06/21/14 140.0 52.80 56.80
HTWR 140621P00145000 P 06/21/14 145.0 57.80 62.00
HTWR 140621P00150000 P 06/21/14 150.0 62.60 66.80
HTWR 140920C00070000 C 09/20/14 70.0 16.20 19.80
HTWR 140920C00075000 C 09/20/14 75.0 13.00 15.90
HTWR 140920C00080000 C 09/20/14 80.0 9.70 12.20
HTWR 140920C00085000 C 09/20/14 85.0 6.80 9.30
HTWR 140920C00090000 C 09/20/14 90.0 4.40 7.50
HTWR 140920C00095000 C 09/20/14 95.0 2.55 6.10
HTWR 140920C00100000 C 09/20/14 100.0 1.95 4.00
HTWR 140920C00105000 C 09/20/14 105.0 0.60 4.30
HTWR 140920C00110000 C 09/20/14 110.0 0.20 4.20
HTWR 140920C00115000 C 09/20/14 115.0 0.20 1.50
HTWR 140920C00120000 C 09/20/14 120.0 0.00 1.35
HTWR 140920C00125000 C 09/20/14 125.0 0.00 1.45
HTWR 140920C00130000 C 09/20/14 130.0 0.00 1.10
HTWR 140920C00135000 C 09/20/14 135.0 0.00 1.00
HTWR 140920C00140000 C 09/20/14 140.0 0.00 5.00
HTWR 140920P00070000 P 09/20/14 70.0 1.70 5.00
HTWR 140920P00075000 P 09/20/14 75.0 2.90 4.30
HTWR 140920P00080000 P 09/20/14 80.0 4.50 6.10
HTWR 140920P00085000 P 09/20/14 85.0 6.70 8.40
HTWR 140920P00090000 P 09/20/14 90.0 9.90 11.60
HTWR 140920P00095000 P 09/20/14 95.0 12.60 14.60
HTWR 140920P00100000 P 09/20/14 100.0 15.60 18.70
HTWR 140920P00105000 P 09/20/14 105.0 19.60 23.40
HTWR 140920P00110000 P 09/20/14 110.0 24.00 27.70
HTWR 140920P00115000 P 09/20/14 115.0 28.60 32.00
HTWR 140920P00120000 P 09/20/14 120.0 33.40 36.70
HTWR 140920P00125000 P 09/20/14 125.0 38.00 41.70
HTWR 140920P00130000 P 09/20/14 130.0 42.90 46.60
HTWR 140920P00135000 P 09/20/14 135.0 47.90 51.60
HTWR 140920P00140000 P 09/20/14 140.0 52.80 56.60

OPRA data is delayed 15 minutes.