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 (2014-11-21)Premium Content

Heartware International Inc (HTWR)
As of Jan 29 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 150220C00040000 C 02/20/15 40.0 41.50 46.00
HTWR 150220C00045000 C 02/20/15 45.0 36.50 41.00
HTWR 150220C00050000 C 02/20/15 50.0 31.60 35.90
HTWR 150220C00055000 C 02/20/15 55.0 26.80 30.90
HTWR 150220C00060000 C 02/20/15 60.0 21.80 26.10
HTWR 150220C00065000 C 02/20/15 65.0 16.80 21.00
HTWR 150220C00070000 C 02/20/15 70.0 11.90 16.20
HTWR 150220C00075000 C 02/20/15 75.0 7.60 11.60
HTWR 150220C00080000 C 02/20/15 80.0 3.40 7.50
HTWR 150220C00085000 C 02/20/15 85.0 0.60 5.00
HTWR 150220C00090000 C 02/20/15 90.0 0.00 2.40
HTWR 150220C00095000 C 02/20/15 95.0 0.00 5.00
HTWR 150220C00100000 C 02/20/15 100.0 0.00 5.00
HTWR 150220C00105000 C 02/20/15 105.0 0.00 5.00
HTWR 150220C00110000 C 02/20/15 110.0 0.00 5.00
HTWR 150220P00040000 P 02/20/15 40.0 0.00 5.00
HTWR 150220P00045000 P 02/20/15 45.0 0.00 5.00
HTWR 150220P00050000 P 02/20/15 50.0 0.00 5.00
HTWR 150220P00055000 P 02/20/15 55.0 0.00 5.00
HTWR 150220P00060000 P 02/20/15 60.0 0.00 2.40
HTWR 150220P00065000 P 02/20/15 65.0 0.00 2.45
HTWR 150220P00070000 P 02/20/15 70.0 0.00 5.00
HTWR 150220P00075000 P 02/20/15 75.0 0.00 2.80
HTWR 150220P00080000 P 02/20/15 80.0 0.05 5.00
HTWR 150220P00085000 P 02/20/15 85.0 1.40 5.60
HTWR 150220P00090000 P 02/20/15 90.0 4.80 8.80
HTWR 150220P00095000 P 02/20/15 95.0 9.40 13.60
HTWR 150220P00100000 P 02/20/15 100.0 14.10 18.40
HTWR 150220P00105000 P 02/20/15 105.0 19.00 23.40
HTWR 150220P00110000 P 02/20/15 110.0 24.00 28.20
HTWR 150320C00050000 C 03/20/15 50.0 31.80 36.20
HTWR 150320C00055000 C 03/20/15 55.0 26.70 31.20
HTWR 150320C00060000 C 03/20/15 60.0 22.80 26.30
HTWR 150320C00065000 C 03/20/15 65.0 18.10 21.50
HTWR 150320C00070000 C 03/20/15 70.0 12.60 17.00
HTWR 150320C00075000 C 03/20/15 75.0 8.40 12.70
HTWR 150320C00080000 C 03/20/15 80.0 4.90 9.00
HTWR 150320C00085000 C 03/20/15 85.0 2.05 4.50
HTWR 150320C00090000 C 03/20/15 90.0 1.10 2.60
HTWR 150320C00095000 C 03/20/15 95.0 0.30 5.00
HTWR 150320C00100000 C 03/20/15 100.0 0.00 5.00
HTWR 150320C00105000 C 03/20/15 105.0 0.00 5.00
HTWR 150320C00110000 C 03/20/15 110.0 0.00 5.00
HTWR 150320C00115000 C 03/20/15 115.0 0.00 5.00
HTWR 150320C00120000 C 03/20/15 120.0 0.00 5.00
HTWR 150320P00050000 P 03/20/15 50.0 0.00 5.00
HTWR 150320P00055000 P 03/20/15 55.0 0.00 1.75
HTWR 150320P00060000 P 03/20/15 60.0 0.00 1.90
HTWR 150320P00065000 P 03/20/15 65.0 0.00 5.00
HTWR 150320P00070000 P 03/20/15 70.0 0.05 1.95
HTWR 150320P00075000 P 03/20/15 75.0 0.30 5.00
HTWR 150320P00080000 P 03/20/15 80.0 0.75 5.10
HTWR 150320P00085000 P 03/20/15 85.0 3.00 7.20
HTWR 150320P00090000 P 03/20/15 90.0 6.10 10.20
HTWR 150320P00095000 P 03/20/15 95.0 10.00 14.00
HTWR 150320P00100000 P 03/20/15 100.0 14.60 18.50
HTWR 150320P00105000 P 03/20/15 105.0 19.40 23.30
HTWR 150320P00110000 P 03/20/15 110.0 24.30 28.20
HTWR 150320P00115000 P 03/20/15 115.0 29.10 33.40
HTWR 150320P00120000 P 03/20/15 120.0 34.00 38.40
HTWR 150619C00045000 C 06/19/15 45.0 37.30 40.80
HTWR 150619C00050000 C 06/19/15 50.0 32.10 36.40
HTWR 150619C00055000 C 06/19/15 55.0 27.40 31.70
HTWR 150619C00060000 C 06/19/15 60.0 22.90 27.20
HTWR 150619C00065000 C 06/19/15 65.0 18.60 22.80
HTWR 150619C00070000 C 06/19/15 70.0 14.30 18.80
HTWR 150619C00075000 C 06/19/15 75.0 10.70 15.00
HTWR 150619C00080000 C 06/19/15 80.0 8.00 11.60
HTWR 150619C00085000 C 06/19/15 85.0 6.10 8.90
HTWR 150619C00090000 C 06/19/15 90.0 3.90 7.00
HTWR 150619C00095000 C 06/19/15 95.0 2.10 5.50
HTWR 150619C00100000 C 06/19/15 100.0 0.15 4.90
HTWR 150619C00105000 C 06/19/15 105.0 0.00 5.00
HTWR 150619C00110000 C 06/19/15 110.0 0.00 5.00
HTWR 150619C00115000 C 06/19/15 115.0 0.00 4.90
HTWR 150619P00045000 P 06/19/15 45.0 0.00 4.90
HTWR 150619P00050000 P 06/19/15 50.0 0.00 5.00
HTWR 150619P00055000 P 06/19/15 55.0 0.00 4.20
HTWR 150619P00060000 P 06/19/15 60.0 0.00 5.00
HTWR 150619P00065000 P 06/19/15 65.0 1.45 4.90
HTWR 150619P00070000 P 06/19/15 70.0 2.45 5.10
HTWR 150619P00075000 P 06/19/15 75.0 2.70 6.30
HTWR 150619P00080000 P 06/19/15 80.0 4.90 8.00
HTWR 150619P00085000 P 06/19/15 85.0 7.10 10.20
HTWR 150619P00090000 P 06/19/15 90.0 9.80 13.00
HTWR 150619P00095000 P 06/19/15 95.0 12.40 16.30
HTWR 150619P00100000 P 06/19/15 100.0 16.20 20.30
HTWR 150619P00105000 P 06/19/15 105.0 20.40 24.50
HTWR 150619P00110000 P 06/19/15 110.0 25.10 29.00
HTWR 150619P00115000 P 06/19/15 115.0 29.70 33.70
HTWR 150717C00050000 C 07/17/15 50.0 32.30 36.50
HTWR 150717C00055000 C 07/17/15 55.0 27.60 31.80
HTWR 150717C00060000 C 07/17/15 60.0 23.20 27.50
HTWR 150717C00065000 C 07/17/15 65.0 18.90 23.20
HTWR 150717C00070000 C 07/17/15 70.0 14.90 19.20
HTWR 150717C00075000 C 07/17/15 75.0 12.00 15.60
HTWR 150717C00080000 C 07/17/15 80.0 8.40 12.20
HTWR 150717C00085000 C 07/17/15 85.0 6.80 9.60
HTWR 150717C00090000 C 07/17/15 90.0 4.70 7.60
HTWR 150717C00095000 C 07/17/15 95.0 3.20 6.00
HTWR 150717C00100000 C 07/17/15 100.0 0.60 4.90
HTWR 150717P00050000 P 07/17/15 50.0 0.00 4.90
HTWR 150717P00055000 P 07/17/15 55.0 0.00 5.00
HTWR 150717P00060000 P 07/17/15 60.0 0.00 5.00
HTWR 150717P00065000 P 07/17/15 65.0 0.05 5.00
HTWR 150717P00070000 P 07/17/15 70.0 1.25 5.50
HTWR 150717P00075000 P 07/17/15 75.0 3.80 6.90
HTWR 150717P00080000 P 07/17/15 80.0 5.40 8.70
HTWR 150717P00085000 P 07/17/15 85.0 7.70 10.80
HTWR 150717P00090000 P 07/17/15 90.0 10.60 13.60
HTWR 150717P00095000 P 07/17/15 95.0 13.30 16.90
HTWR 150717P00100000 P 07/17/15 100.0 16.80 20.80
HTWR 150918C00045000 C 09/18/15 45.0 37.80 41.50
HTWR 150918C00050000 C 09/18/15 50.0 33.00 36.90
HTWR 150918C00055000 C 09/18/15 55.0 28.30 32.40
HTWR 150918C00060000 C 09/18/15 60.0 24.00 28.10
HTWR 150918C00065000 C 09/18/15 65.0 19.80 24.00
HTWR 150918C00070000 C 09/18/15 70.0 15.90 20.20
HTWR 150918C00075000 C 09/18/15 75.0 12.90 16.50
HTWR 150918C00080000 C 09/18/15 80.0 9.80 13.50
HTWR 150918C00085000 C 09/18/15 85.0 8.00 10.90
HTWR 150918C00090000 C 09/18/15 90.0 5.90 8.80
HTWR 150918C00095000 C 09/18/15 95.0 4.30 7.20
HTWR 150918C00100000 C 09/18/15 100.0 2.80 6.00
HTWR 150918C00105000 C 09/18/15 105.0 1.05 4.90
HTWR 150918C00110000 C 09/18/15 110.0 0.80 4.40
HTWR 150918C00115000 C 09/18/15 115.0 0.20 3.30
HTWR 150918P00045000 P 09/18/15 45.0 0.00 2.90
HTWR 150918P00050000 P 09/18/15 50.0 0.05 5.00
HTWR 150918P00055000 P 09/18/15 55.0 0.40 3.70
HTWR 150918P00060000 P 09/18/15 60.0 0.85 4.90
HTWR 150918P00065000 P 09/18/15 65.0 1.40 5.10
HTWR 150918P00070000 P 09/18/15 70.0 2.30 6.30
HTWR 150918P00075000 P 09/18/15 75.0 4.80 8.00
HTWR 150918P00080000 P 09/18/15 80.0 6.60 9.90
HTWR 150918P00085000 P 09/18/15 85.0 8.80 12.20
HTWR 150918P00090000 P 09/18/15 90.0 11.70 14.90
HTWR 150918P00095000 P 09/18/15 95.0 14.20 18.10
HTWR 150918P00100000 P 09/18/15 100.0 17.80 21.80
HTWR 150918P00105000 P 09/18/15 105.0 21.70 25.80
HTWR 150918P00110000 P 09/18/15 110.0 26.10 30.00
HTWR 150918P00115000 P 09/18/15 115.0 30.50 34.40

OPRA data is delayed 15 minutes.