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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 150717C00040000 C 07/17/15 40.0 29.10 31.70
HTWR 150717C00045000 C 07/17/15 45.0 23.60 27.40
HTWR 150717C00050000 C 07/17/15 50.0 18.10 22.30
HTWR 150717C00055000 C 07/17/15 55.0 13.10 17.40
HTWR 150717C00060000 C 07/17/15 60.0 8.10 12.20
HTWR 150717C00065000 C 07/17/15 65.0 5.10 6.50
HTWR 150717C00070000 C 07/17/15 70.0 1.65 2.45
HTWR 150717C00075000 C 07/17/15 75.0 0.25 0.60
HTWR 150717C00080000 C 07/17/15 80.0 0.00 0.25
HTWR 150717C00085000 C 07/17/15 85.0 0.00 0.25
HTWR 150717C00090000 C 07/17/15 90.0 0.00 0.25
HTWR 150717C00095000 C 07/17/15 95.0 0.00 0.25
HTWR 150717C00100000 C 07/17/15 100.0 0.00 0.50
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 0.25
HTWR 150717P00045000 P 07/17/15 45.0 0.00 0.25
HTWR 150717P00050000 P 07/17/15 50.0 0.00 0.25
HTWR 150717P00055000 P 07/17/15 55.0 0.00 0.25
HTWR 150717P00060000 P 07/17/15 60.0 0.00 0.25
HTWR 150717P00065000 P 07/17/15 65.0 0.25 0.60
HTWR 150717P00070000 P 07/17/15 70.0 1.30 2.10
HTWR 150717P00075000 P 07/17/15 75.0 4.40 5.60
HTWR 150717P00080000 P 07/17/15 80.0 7.70 11.20
HTWR 150717P00085000 P 07/17/15 85.0 13.20 16.10
HTWR 150717P00090000 P 07/17/15 90.0 17.30 21.40
HTWR 150717P00095000 P 07/17/15 95.0 22.30 26.90
HTWR 150717P00100000 P 07/17/15 100.0 27.30 31.90
HTWR 150717P00105000 P 07/17/15 105.0 32.80 36.60
HTWR 150717P00110000 P 07/17/15 110.0 37.10 41.90
HTWR 150821C00040000 C 08/21/15 40.0 28.00 32.10
HTWR 150821C00045000 C 08/21/15 45.0 23.20 27.30
HTWR 150821C00050000 C 08/21/15 50.0 18.30 22.60
HTWR 150821C00055000 C 08/21/15 55.0 13.50 17.80
HTWR 150821C00060000 C 08/21/15 60.0 10.80 11.70
HTWR 150821C00065000 C 08/21/15 65.0 6.80 7.60
HTWR 150821C00070000 C 08/21/15 70.0 3.70 4.40
HTWR 150821C00075000 C 08/21/15 75.0 1.75 2.15
HTWR 150821C00080000 C 08/21/15 80.0 0.75 1.05
HTWR 150821C00085000 C 08/21/15 85.0 0.25 0.55
HTWR 150821C00090000 C 08/21/15 90.0 0.05 0.25
HTWR 150821C00095000 C 08/21/15 95.0 0.00 0.25
HTWR 150821C00100000 C 08/21/15 100.0 0.00 0.25
HTWR 150821C00105000 C 08/21/15 105.0 0.00 0.25
HTWR 150821C00110000 C 08/21/15 110.0 0.00 0.25
HTWR 150821P00040000 P 08/21/15 40.0 0.00 0.40
HTWR 150821P00045000 P 08/21/15 45.0 0.00 0.25
HTWR 150821P00050000 P 08/21/15 50.0 0.05 0.25
HTWR 150821P00055000 P 08/21/15 55.0 0.25 0.50
HTWR 150821P00060000 P 08/21/15 60.0 0.65 0.95
HTWR 150821P00065000 P 08/21/15 65.0 1.55 1.95
HTWR 150821P00070000 P 08/21/15 70.0 3.30 3.90
HTWR 150821P00075000 P 08/21/15 75.0 6.20 7.00
HTWR 150821P00080000 P 08/21/15 80.0 10.10 10.90
HTWR 150821P00085000 P 08/21/15 85.0 12.80 15.40
HTWR 150821P00090000 P 08/21/15 90.0 17.30 21.50
HTWR 150821P00095000 P 08/21/15 95.0 22.30 26.80
HTWR 150821P00100000 P 08/21/15 100.0 27.20 31.90
HTWR 150821P00105000 P 08/21/15 105.0 32.10 36.90
HTWR 150821P00110000 P 08/21/15 110.0 37.30 40.50
HTWR 150918C00045000 C 09/18/15 45.0 24.00 27.10
HTWR 150918C00050000 C 09/18/15 50.0 19.10 22.90
HTWR 150918C00055000 C 09/18/15 55.0 14.60 18.40
HTWR 150918C00060000 C 09/18/15 60.0 11.30 12.60
HTWR 150918C00065000 C 09/18/15 65.0 7.40 8.80
HTWR 150918C00070000 C 09/18/15 70.0 4.50 5.60
HTWR 150918C00075000 C 09/18/15 75.0 2.55 3.50
HTWR 150918C00080000 C 09/18/15 80.0 1.35 2.10
HTWR 150918C00085000 C 09/18/15 85.0 0.65 1.30
HTWR 150918C00090000 C 09/18/15 90.0 0.25 0.80
HTWR 150918C00095000 C 09/18/15 95.0 0.10 0.50
HTWR 150918C00100000 C 09/18/15 100.0 0.00 0.30
HTWR 150918C00105000 C 09/18/15 105.0 0.00 0.25
HTWR 150918C00110000 C 09/18/15 110.0 0.00 0.25
HTWR 150918C00115000 C 09/18/15 115.0 0.00 0.30
HTWR 150918P00045000 P 09/18/15 45.0 0.05 0.35
HTWR 150918P00050000 P 09/18/15 50.0 0.15 0.55
HTWR 150918P00055000 P 09/18/15 55.0 0.50 0.95
HTWR 150918P00060000 P 09/18/15 60.0 1.10 1.75
HTWR 150918P00065000 P 09/18/15 65.0 2.30 3.10
HTWR 150918P00070000 P 09/18/15 70.0 4.20 5.20
HTWR 150918P00075000 P 09/18/15 75.0 7.10 8.10
HTWR 150918P00080000 P 09/18/15 80.0 10.80 11.90
HTWR 150918P00085000 P 09/18/15 85.0 15.10 16.20
HTWR 150918P00090000 P 09/18/15 90.0 18.40 22.30
HTWR 150918P00095000 P 09/18/15 95.0 23.20 27.10
HTWR 150918P00100000 P 09/18/15 100.0 27.60 31.90
HTWR 150918P00105000 P 09/18/15 105.0 33.20 36.90
HTWR 150918P00110000 P 09/18/15 110.0 38.70 42.10
HTWR 150918P00115000 P 09/18/15 115.0 43.70 47.10
HTWR 151218C00050000 C 12/18/15 50.0 21.00 22.70
HTWR 151218C00055000 C 12/18/15 55.0 16.80 18.50
HTWR 151218C00060000 C 12/18/15 60.0 13.00 14.70
HTWR 151218C00065000 C 12/18/15 65.0 9.70 11.30
HTWR 151218C00070000 C 12/18/15 70.0 7.00 8.50
HTWR 151218C00075000 C 12/18/15 75.0 4.90 6.30
HTWR 151218C00080000 C 12/18/15 80.0 3.40 4.70
HTWR 151218C00085000 C 12/18/15 85.0 2.35 3.50
HTWR 151218C00090000 C 12/18/15 90.0 1.55 2.45
HTWR 151218C00095000 C 12/18/15 95.0 1.00 1.90
HTWR 151218C00100000 C 12/18/15 100.0 0.65 1.45
HTWR 151218C00105000 C 12/18/15 105.0 0.40 1.10
HTWR 151218C00110000 C 12/18/15 110.0 0.25 0.85
HTWR 151218C00115000 C 12/18/15 115.0 0.10 0.70
HTWR 151218C00120000 C 12/18/15 120.0 0.05 0.55
HTWR 151218P00050000 P 12/18/15 50.0 1.00 1.70
HTWR 151218P00055000 P 12/18/15 55.0 1.75 2.55
HTWR 151218P00060000 P 12/18/15 60.0 2.90 3.80
HTWR 151218P00065000 P 12/18/15 65.0 4.50 5.50
HTWR 151218P00070000 P 12/18/15 70.0 6.60 7.80
HTWR 151218P00075000 P 12/18/15 75.0 9.50 10.70
HTWR 151218P00080000 P 12/18/15 80.0 12.90 14.20
HTWR 151218P00085000 P 12/18/15 85.0 16.70 18.10
HTWR 151218P00090000 P 12/18/15 90.0 20.90 22.20
HTWR 151218P00095000 P 12/18/15 95.0 25.30 26.70
HTWR 151218P00100000 P 12/18/15 100.0 29.90 31.30
HTWR 151218P00105000 P 12/18/15 105.0 32.90 37.30
HTWR 151218P00110000 P 12/18/15 110.0 38.40 42.20
HTWR 151218P00115000 P 12/18/15 115.0 43.30 47.10
HTWR 151218P00120000 P 12/18/15 120.0 47.30 52.00
HTWR 160115C00045000 C 01/15/16 45.0 25.40 28.40
HTWR 160115C00050000 C 01/15/16 50.0 21.50 22.60
HTWR 160115C00055000 C 01/15/16 55.0 17.40 18.50
HTWR 160115C00060000 C 01/15/16 60.0 13.80 14.80
HTWR 160115C00065000 C 01/15/16 65.0 10.50 11.50
HTWR 160115C00070000 C 01/15/16 70.0 7.70 8.70
HTWR 160115C00075000 C 01/15/16 75.0 5.70 6.60
HTWR 160115C00080000 C 01/15/16 80.0 4.10 5.00
HTWR 160115C00085000 C 01/15/16 85.0 2.95 3.70
HTWR 160115C00090000 C 01/15/16 90.0 2.10 2.75
HTWR 160115C00095000 C 01/15/16 95.0 1.45 2.10
HTWR 160115C00100000 C 01/15/16 100.0 1.00 1.60
HTWR 160115C00105000 C 01/15/16 105.0 0.70 1.20
HTWR 160115C00110000 C 01/15/16 110.0 0.50 0.95
HTWR 160115C00115000 C 01/15/16 115.0 0.30 0.75
HTWR 160115P00045000 P 01/15/16 45.0 0.80 1.15
HTWR 160115P00050000 P 01/15/16 50.0 1.35 1.80
HTWR 160115P00055000 P 01/15/16 55.0 2.20 2.70
HTWR 160115P00060000 P 01/15/16 60.0 3.40 4.00
HTWR 160115P00065000 P 01/15/16 65.0 5.10 5.80
HTWR 160115P00070000 P 01/15/16 70.0 7.30 8.10
HTWR 160115P00075000 P 01/15/16 75.0 10.20 11.00
HTWR 160115P00080000 P 01/15/16 80.0 13.40 14.40
HTWR 160115P00085000 P 01/15/16 85.0 17.20 18.20
HTWR 160115P00090000 P 01/15/16 90.0 21.20 22.30
HTWR 160115P00095000 P 01/15/16 95.0 25.60 26.60
HTWR 160115P00100000 P 01/15/16 100.0 30.10 31.20
HTWR 160115P00105000 P 01/15/16 105.0 34.80 35.80
HTWR 160115P00110000 P 01/15/16 110.0 39.10 42.30
HTWR 160115P00115000 P 01/15/16 115.0 44.10 47.30

OPRA data is delayed 15 minutes.