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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 140920C00070000 C 09/20/14 70.0 8.50 11.50
HTWR 140920C00075000 C 09/20/14 75.0 4.30 7.40
HTWR 140920C00080000 C 09/20/14 80.0 1.40 4.80
HTWR 140920C00085000 C 09/20/14 85.0 0.15 1.55
HTWR 140920C00090000 C 09/20/14 90.0 0.00 1.30
HTWR 140920C00095000 C 09/20/14 95.0 0.00 0.95
HTWR 140920C00100000 C 09/20/14 100.0 0.00 0.95
HTWR 140920C00105000 C 09/20/14 105.0 0.00 0.90
HTWR 140920C00110000 C 09/20/14 110.0 0.00 0.90
HTWR 140920C00115000 C 09/20/14 115.0 0.00 0.90
HTWR 140920C00120000 C 09/20/14 120.0 0.00 0.90
HTWR 140920C00125000 C 09/20/14 125.0 0.00 0.95
HTWR 140920C00130000 C 09/20/14 130.0 0.00 0.90
HTWR 140920C00135000 C 09/20/14 135.0 0.00 0.90
HTWR 140920C00140000 C 09/20/14 140.0 0.00 0.90
HTWR 140920P00070000 P 09/20/14 70.0 0.00 1.25
HTWR 140920P00075000 P 09/20/14 75.0 0.20 1.60
HTWR 140920P00080000 P 09/20/14 80.0 1.60 3.70
HTWR 140920P00085000 P 09/20/14 85.0 4.40 7.30
HTWR 140920P00090000 P 09/20/14 90.0 9.20 12.00
HTWR 140920P00095000 P 09/20/14 95.0 14.00 17.50
HTWR 140920P00100000 P 09/20/14 100.0 19.00 22.10
HTWR 140920P00105000 P 09/20/14 105.0 24.00 27.10
HTWR 140920P00110000 P 09/20/14 110.0 29.00 32.10
HTWR 140920P00115000 P 09/20/14 115.0 33.70 38.10
HTWR 140920P00120000 P 09/20/14 120.0 38.70 43.10
HTWR 140920P00125000 P 09/20/14 125.0 43.70 48.10
HTWR 140920P00130000 P 09/20/14 130.0 48.60 53.10
HTWR 140920P00135000 P 09/20/14 135.0 53.60 58.10
HTWR 140920P00140000 P 09/20/14 140.0 58.70 63.10
HTWR 141018C00050000 C 10/18/14 50.0 27.70 31.10
HTWR 141018C00055000 C 10/18/14 55.0 23.10 26.20
HTWR 141018C00060000 C 10/18/14 60.0 18.20 21.30
HTWR 141018C00065000 C 10/18/14 65.0 13.50 16.50
HTWR 141018C00070000 C 10/18/14 70.0 9.30 12.10
HTWR 141018C00075000 C 10/18/14 75.0 5.40 8.20
HTWR 141018C00080000 C 10/18/14 80.0 2.50 5.30
HTWR 141018C00085000 C 10/18/14 85.0 0.75 2.10
HTWR 141018C00090000 C 10/18/14 90.0 0.00 1.10
HTWR 141018C00095000 C 10/18/14 95.0 0.00 1.10
HTWR 141018C00100000 C 10/18/14 100.0 0.00 0.95
HTWR 141018C00105000 C 10/18/14 105.0 0.00 0.50
HTWR 141018C00110000 C 10/18/14 110.0 0.00 0.90
HTWR 141018C00115000 C 10/18/14 115.0 0.00 0.90
HTWR 141018C00120000 C 10/18/14 120.0 0.00 0.90
HTWR 141018P00050000 P 10/18/14 50.0 0.00 0.95
HTWR 141018P00055000 P 10/18/14 55.0 0.00 1.00
HTWR 141018P00060000 P 10/18/14 60.0 0.00 1.05
HTWR 141018P00065000 P 10/18/14 65.0 0.00 1.25
HTWR 141018P00070000 P 10/18/14 70.0 0.15 1.25
HTWR 141018P00075000 P 10/18/14 75.0 0.85 2.35
HTWR 141018P00080000 P 10/18/14 80.0 2.45 4.70
HTWR 141018P00085000 P 10/18/14 85.0 5.60 7.80
HTWR 141018P00090000 P 10/18/14 90.0 9.30 12.10
HTWR 141018P00095000 P 10/18/14 95.0 14.00 17.20
HTWR 141018P00100000 P 10/18/14 100.0 19.00 22.00
HTWR 141018P00105000 P 10/18/14 105.0 24.00 27.30
HTWR 141018P00110000 P 10/18/14 110.0 29.00 32.20
HTWR 141018P00115000 P 10/18/14 115.0 33.90 37.20
HTWR 141018P00120000 P 10/18/14 120.0 38.90 42.30
HTWR 141220C00060000 C 12/20/14 60.0 18.40 22.50
HTWR 141220C00065000 C 12/20/14 65.0 14.10 17.80
HTWR 141220C00070000 C 12/20/14 70.0 10.50 13.80
HTWR 141220C00075000 C 12/20/14 75.0 6.80 10.40
HTWR 141220C00080000 C 12/20/14 80.0 3.80 7.60
HTWR 141220C00085000 C 12/20/14 85.0 1.40 5.50
HTWR 141220C00090000 C 12/20/14 90.0 0.05 4.90
HTWR 141220C00095000 C 12/20/14 95.0 0.00 4.90
HTWR 141220C00100000 C 12/20/14 100.0 0.00 2.55
HTWR 141220C00105000 C 12/20/14 105.0 0.00 4.90
HTWR 141220C00110000 C 12/20/14 110.0 0.00 5.00
HTWR 141220C00115000 C 12/20/14 115.0 0.00 5.00
HTWR 141220C00120000 C 12/20/14 120.0 0.00 1.25
HTWR 141220P00060000 P 12/20/14 60.0 0.00 1.65
HTWR 141220P00065000 P 12/20/14 65.0 0.15 5.00
HTWR 141220P00070000 P 12/20/14 70.0 0.15 4.90
HTWR 141220P00075000 P 12/20/14 75.0 1.80 5.90
HTWR 141220P00080000 P 12/20/14 80.0 4.20 7.80
HTWR 141220P00085000 P 12/20/14 85.0 7.10 10.40
HTWR 141220P00090000 P 12/20/14 90.0 10.70 13.80
HTWR 141220P00095000 P 12/20/14 95.0 14.70 17.80
HTWR 141220P00100000 P 12/20/14 100.0 19.10 23.50
HTWR 141220P00105000 P 12/20/14 105.0 23.70 28.10
HTWR 141220P00110000 P 12/20/14 110.0 28.50 33.10
HTWR 141220P00115000 P 12/20/14 115.0 33.50 37.30
HTWR 141220P00120000 P 12/20/14 120.0 39.00 42.50
HTWR 150320C00050000 C 03/20/15 50.0 28.80 31.80
HTWR 150320C00055000 C 03/20/15 55.0 24.10 27.30
HTWR 150320C00060000 C 03/20/15 60.0 19.80 22.90
HTWR 150320C00065000 C 03/20/15 65.0 15.60 18.90
HTWR 150320C00070000 C 03/20/15 70.0 12.10 15.20
HTWR 150320C00075000 C 03/20/15 75.0 9.00 12.00
HTWR 150320C00080000 C 03/20/15 80.0 6.10 8.80
HTWR 150320C00085000 C 03/20/15 85.0 3.80 7.40
HTWR 150320C00090000 C 03/20/15 90.0 2.15 5.60
HTWR 150320C00095000 C 03/20/15 95.0 1.05 4.10
HTWR 150320C00100000 C 03/20/15 100.0 0.40 3.00
HTWR 150320C00105000 C 03/20/15 105.0 0.00 2.20
HTWR 150320C00110000 C 03/20/15 110.0 0.25 1.25
HTWR 150320C00115000 C 03/20/15 115.0 0.00 0.95
HTWR 150320C00120000 C 03/20/15 120.0 0.00 1.90
HTWR 150320P00050000 P 03/20/15 50.0 0.00 1.15
HTWR 150320P00055000 P 03/20/15 55.0 0.50 2.60
HTWR 150320P00060000 P 03/20/15 60.0 0.50 2.60
HTWR 150320P00065000 P 03/20/15 65.0 1.20 3.70
HTWR 150320P00070000 P 03/20/15 70.0 2.20 5.10
HTWR 150320P00075000 P 03/20/15 75.0 3.70 6.90
HTWR 150320P00080000 P 03/20/15 80.0 6.60 8.80
HTWR 150320P00085000 P 03/20/15 85.0 9.30 11.90
HTWR 150320P00090000 P 03/20/15 90.0 12.40 15.00
HTWR 150320P00095000 P 03/20/15 95.0 16.10 18.90
HTWR 150320P00100000 P 03/20/15 100.0 20.20 23.20
HTWR 150320P00105000 P 03/20/15 105.0 24.70 27.90
HTWR 150320P00110000 P 03/20/15 110.0 29.40 32.50
HTWR 150320P00115000 P 03/20/15 115.0 34.20 37.20
HTWR 150320P00120000 P 03/20/15 120.0 39.10 42.10

OPRA data is delayed 15 minutes.