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 (2016-02-19)Premium Content

Heartware International Inc (HTWR)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 160520C00015000 C 05/20/16 15.0 17.80 20.80
HTWR 160520C00017500 C 05/20/16 17.5 15.10 18.20
HTWR 160520C00020000 C 05/20/16 20.0 12.70 15.80
HTWR 160520C00022500 C 05/20/16 22.5 10.20 13.20
HTWR 160520C00025000 C 05/20/16 25.0 8.10 11.00
HTWR 160520C00030000 C 05/20/16 30.0 3.90 5.50
HTWR 160520C00035000 C 05/20/16 35.0 1.35 1.85
HTWR 160520C00040000 C 05/20/16 40.0 0.05 0.45
HTWR 160520P00015000 P 05/20/16 15.0 0.00 0.80
HTWR 160520P00017500 P 05/20/16 17.5 0.00 0.25
HTWR 160520P00020000 P 05/20/16 20.0 0.10 0.25
HTWR 160520P00022500 P 05/20/16 22.5 0.05 0.35
HTWR 160520P00025000 P 05/20/16 25.0 0.15 0.40
HTWR 160520P00030000 P 05/20/16 30.0 0.65 1.20
HTWR 160520P00035000 P 05/20/16 35.0 2.15 3.50
HTWR 160520P00040000 P 05/20/16 40.0 5.60 7.40
HTWR 160617C00015000 C 06/17/16 15.0 17.80 20.90
HTWR 160617C00017500 C 06/17/16 17.5 15.40 18.50
HTWR 160617C00020000 C 06/17/16 20.0 12.80 17.00
HTWR 160617C00022500 C 06/17/16 22.5 10.10 13.70
HTWR 160617C00025000 C 06/17/16 25.0 8.70 10.50
HTWR 160617C00030000 C 06/17/16 30.0 5.00 6.50
HTWR 160617C00035000 C 06/17/16 35.0 2.40 3.30
HTWR 160617C00040000 C 06/17/16 40.0 0.70 1.50
HTWR 160617C00045000 C 06/17/16 45.0 0.00 0.60
HTWR 160617C00050000 C 06/17/16 50.0 0.00 0.40
HTWR 160617C00055000 C 06/17/16 55.0 0.00 0.50
HTWR 160617P00015000 P 06/17/16 15.0 0.00 0.35
HTWR 160617P00017500 P 06/17/16 17.5 0.05 0.40
HTWR 160617P00020000 P 06/17/16 20.0 0.15 0.50
HTWR 160617P00022500 P 06/17/16 22.5 0.40 0.55
HTWR 160617P00025000 P 06/17/16 25.0 0.75 1.05
HTWR 160617P00030000 P 06/17/16 30.0 1.90 2.30
HTWR 160617P00035000 P 06/17/16 35.0 3.30 4.60
HTWR 160617P00040000 P 06/17/16 40.0 6.50 8.10
HTWR 160617P00045000 P 06/17/16 45.0 10.60 12.60
HTWR 160617P00050000 P 06/17/16 50.0 14.40 17.40
HTWR 160617P00055000 P 06/17/16 55.0 19.40 22.30
HTWR 160916C00015000 C 09/16/16 15.0 18.30 21.20
HTWR 160916C00017500 C 09/16/16 17.5 15.40 18.80
HTWR 160916C00020000 C 09/16/16 20.0 13.40 15.80
HTWR 160916C00022500 C 09/16/16 22.5 11.20 13.70
HTWR 160916C00025000 C 09/16/16 25.0 9.30 11.80
HTWR 160916C00030000 C 09/16/16 30.0 6.40 8.20
HTWR 160916C00035000 C 09/16/16 35.0 4.30 5.40
HTWR 160916C00040000 C 09/16/16 40.0 2.10 3.50
HTWR 160916C00045000 C 09/16/16 45.0 0.90 2.15
HTWR 160916C00050000 C 09/16/16 50.0 0.25 1.30
HTWR 160916C00055000 C 09/16/16 55.0 0.05 0.85
HTWR 160916C00060000 C 09/16/16 60.0 0.00 0.55
HTWR 160916P00015000 P 09/16/16 15.0 0.20 0.90
HTWR 160916P00017500 P 09/16/16 17.5 0.35 1.15
HTWR 160916P00020000 P 09/16/16 20.0 0.60 1.45
HTWR 160916P00022500 P 09/16/16 22.5 0.95 1.90
HTWR 160916P00025000 P 09/16/16 25.0 1.45 2.45
HTWR 160916P00030000 P 09/16/16 30.0 2.85 4.10
HTWR 160916P00035000 P 09/16/16 35.0 5.00 6.40
HTWR 160916P00040000 P 09/16/16 40.0 8.10 9.60
HTWR 160916P00045000 P 09/16/16 45.0 11.80 13.50
HTWR 160916P00050000 P 09/16/16 50.0 16.00 18.00
HTWR 160916P00055000 P 09/16/16 55.0 19.70 22.70
HTWR 160916P00060000 P 09/16/16 60.0 24.50 27.40
HTWR 161216C00017500 C 12/16/16 17.5 16.90 19.00
HTWR 161216C00020000 C 12/16/16 20.0 14.90 17.10
HTWR 161216C00022500 C 12/16/16 22.5 13.00 15.30
HTWR 161216C00025000 C 12/16/16 25.0 11.30 13.60
HTWR 161216C00030000 C 12/16/16 30.0 8.30 10.50
HTWR 161216C00035000 C 12/16/16 35.0 6.30 8.00
HTWR 161216C00040000 C 12/16/16 40.0 4.20 6.10
HTWR 161216C00045000 C 12/16/16 45.0 2.75 4.60
HTWR 161216P00017500 P 12/16/16 17.5 1.10 2.30
HTWR 161216P00020000 P 12/16/16 20.0 1.60 2.95
HTWR 161216P00022500 P 12/16/16 22.5 2.20 3.70
HTWR 161216P00025000 P 12/16/16 25.0 2.90 4.50
HTWR 161216P00030000 P 12/16/16 30.0 4.80 6.50
HTWR 161216P00035000 P 12/16/16 35.0 7.30 9.10
HTWR 161216P00040000 P 12/16/16 40.0 10.30 12.20
HTWR 161216P00045000 P 12/16/16 45.0 13.80 15.60

OPRA data is delayed 15 minutes.