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 (2014-05-23)Premium Content

Heartware International Inc (HTWR)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 140816C00055000 C 08/16/14 55.0 33.60 36.50
HTWR 140816C00060000 C 08/16/14 60.0 28.60 32.10
HTWR 140816C00065000 C 08/16/14 65.0 23.50 27.30
HTWR 140816C00070000 C 08/16/14 70.0 18.70 21.70
HTWR 140816C00075000 C 08/16/14 75.0 13.80 16.70
HTWR 140816C00080000 C 08/16/14 80.0 9.10 12.40
HTWR 140816C00085000 C 08/16/14 85.0 4.90 7.70
HTWR 140816C00090000 C 08/16/14 90.0 1.55 5.10
HTWR 140816C00095000 C 08/16/14 95.0 0.25 5.00
HTWR 140816C00100000 C 08/16/14 100.0 0.00 3.50
HTWR 140816C00105000 C 08/16/14 105.0 0.00 5.00
HTWR 140816C00110000 C 08/16/14 110.0 0.00 5.00
HTWR 140816C00115000 C 08/16/14 115.0 0.00 5.00
HTWR 140816C00120000 C 08/16/14 120.0 0.00 5.00
HTWR 140816C00125000 C 08/16/14 125.0 0.00 5.00
HTWR 140816P00055000 P 08/16/14 55.0 0.00 5.00
HTWR 140816P00060000 P 08/16/14 60.0 0.00 5.00
HTWR 140816P00065000 P 08/16/14 65.0 0.00 5.00
HTWR 140816P00070000 P 08/16/14 70.0 0.00 1.00
HTWR 140816P00075000 P 08/16/14 75.0 0.00 5.00
HTWR 140816P00080000 P 08/16/14 80.0 0.15 3.90
HTWR 140816P00085000 P 08/16/14 85.0 0.05 5.00
HTWR 140816P00090000 P 08/16/14 90.0 1.80 5.50
HTWR 140816P00095000 P 08/16/14 95.0 5.20 8.20
HTWR 140816P00100000 P 08/16/14 100.0 9.20 12.10
HTWR 140816P00105000 P 08/16/14 105.0 13.80 16.50
HTWR 140816P00110000 P 08/16/14 110.0 18.60 21.50
HTWR 140816P00115000 P 08/16/14 115.0 23.50 26.50
HTWR 140816P00120000 P 08/16/14 120.0 28.30 31.40
HTWR 140816P00125000 P 08/16/14 125.0 33.30 36.40
HTWR 140920C00070000 C 09/20/14 70.0 18.80 22.20
HTWR 140920C00075000 C 09/20/14 75.0 14.20 17.50
HTWR 140920C00080000 C 09/20/14 80.0 9.80 13.00
HTWR 140920C00085000 C 09/20/14 85.0 6.00 9.00
HTWR 140920C00090000 C 09/20/14 90.0 2.90 6.40
HTWR 140920C00095000 C 09/20/14 95.0 0.95 4.90
HTWR 140920C00100000 C 09/20/14 100.0 0.65 2.00
HTWR 140920C00105000 C 09/20/14 105.0 0.00 3.50
HTWR 140920C00110000 C 09/20/14 110.0 0.00 3.50
HTWR 140920C00115000 C 09/20/14 115.0 0.00 5.00
HTWR 140920C00120000 C 09/20/14 120.0 0.00 5.00
HTWR 140920C00125000 C 09/20/14 125.0 0.00 1.45
HTWR 140920C00130000 C 09/20/14 130.0 0.00 5.00
HTWR 140920C00135000 C 09/20/14 135.0 0.00 5.00
HTWR 140920C00140000 C 09/20/14 140.0 0.00 5.00
HTWR 140920P00070000 P 09/20/14 70.0 0.00 5.00
HTWR 140920P00075000 P 09/20/14 75.0 0.30 5.00
HTWR 140920P00080000 P 09/20/14 80.0 0.15 3.90
HTWR 140920P00085000 P 09/20/14 85.0 0.60 4.90
HTWR 140920P00090000 P 09/20/14 90.0 3.10 6.80
HTWR 140920P00095000 P 09/20/14 95.0 6.10 9.40
HTWR 140920P00100000 P 09/20/14 100.0 10.10 12.90
HTWR 140920P00105000 P 09/20/14 105.0 13.90 17.00
HTWR 140920P00110000 P 09/20/14 110.0 18.50 21.50
HTWR 140920P00115000 P 09/20/14 115.0 23.20 26.50
HTWR 140920P00120000 P 09/20/14 120.0 28.30 31.40
HTWR 140920P00125000 P 09/20/14 125.0 32.10 36.40
HTWR 140920P00130000 P 09/20/14 130.0 38.10 41.40
HTWR 140920P00135000 P 09/20/14 135.0 43.10 46.40
HTWR 140920P00140000 P 09/20/14 140.0 48.10 51.40
HTWR 141220C00060000 C 12/20/14 60.0 29.20 32.80
HTWR 141220C00065000 C 12/20/14 65.0 24.40 28.70
HTWR 141220C00070000 C 12/20/14 70.0 20.10 23.20
HTWR 141220C00075000 C 12/20/14 75.0 15.80 18.90
HTWR 141220C00080000 C 12/20/14 80.0 12.00 15.00
HTWR 141220C00085000 C 12/20/14 85.0 8.50 11.50
HTWR 141220C00090000 C 12/20/14 90.0 5.50 8.50
HTWR 141220C00095000 C 12/20/14 95.0 3.10 6.70
HTWR 141220C00100000 C 12/20/14 100.0 1.55 5.30
HTWR 141220C00105000 C 12/20/14 105.0 0.05 5.00
HTWR 141220C00110000 C 12/20/14 110.0 0.00 5.00
HTWR 141220P00060000 P 12/20/14 60.0 0.00 5.00
HTWR 141220P00065000 P 12/20/14 65.0 0.00 5.00
HTWR 141220P00070000 P 12/20/14 70.0 0.05 5.00
HTWR 141220P00075000 P 12/20/14 75.0 0.20 5.00
HTWR 141220P00080000 P 12/20/14 80.0 1.40 5.60
HTWR 141220P00085000 P 12/20/14 85.0 3.30 7.20
HTWR 141220P00090000 P 12/20/14 90.0 5.70 9.50
HTWR 141220P00095000 P 12/20/14 95.0 8.60 11.90
HTWR 141220P00100000 P 12/20/14 100.0 12.00 15.10
HTWR 141220P00105000 P 12/20/14 105.0 15.70 18.80
HTWR 141220P00110000 P 12/20/14 110.0 19.40 22.90
HTWR 150320C00050000 C 03/20/15 50.0 39.00 42.10
HTWR 150320C00055000 C 03/20/15 55.0 34.20 37.40
HTWR 150320C00060000 C 03/20/15 60.0 29.70 32.90
HTWR 150320C00065000 C 03/20/15 65.0 25.30 28.60
HTWR 150320C00070000 C 03/20/15 70.0 21.10 23.80
HTWR 150320C00075000 C 03/20/15 75.0 17.20 20.00
HTWR 150320C00080000 C 03/20/15 80.0 13.60 16.30
HTWR 150320C00085000 C 03/20/15 85.0 10.40 13.10
HTWR 150320C00090000 C 03/20/15 90.0 7.50 10.60
HTWR 150320C00095000 C 03/20/15 95.0 5.10 8.50
HTWR 150320C00100000 C 03/20/15 100.0 3.10 6.80
HTWR 150320C00105000 C 03/20/15 105.0 1.50 5.60
HTWR 150320C00110000 C 03/20/15 110.0 0.45 4.90
HTWR 150320C00115000 C 03/20/15 115.0 0.05 5.00
HTWR 150320C00120000 C 03/20/15 120.0 0.00 3.20
HTWR 150320P00050000 P 03/20/15 50.0 0.00 2.75
HTWR 150320P00055000 P 03/20/15 55.0 0.00 3.00
HTWR 150320P00060000 P 03/20/15 60.0 0.10 5.00
HTWR 150320P00065000 P 03/20/15 65.0 0.05 5.00
HTWR 150320P00070000 P 03/20/15 70.0 0.70 3.90
HTWR 150320P00075000 P 03/20/15 75.0 1.60 5.20
HTWR 150320P00080000 P 03/20/15 80.0 3.20 6.80
HTWR 150320P00085000 P 03/20/15 85.0 5.20 8.70
HTWR 150320P00090000 P 03/20/15 90.0 7.60 10.90
HTWR 150320P00095000 P 03/20/15 95.0 10.50 13.50
HTWR 150320P00100000 P 03/20/15 100.0 13.80 16.60
HTWR 150320P00105000 P 03/20/15 105.0 17.00 20.10
HTWR 150320P00110000 P 03/20/15 110.0 21.00 24.00
HTWR 150320P00115000 P 03/20/15 115.0 25.10 28.20
HTWR 150320P00120000 P 03/20/15 120.0 29.40 32.60

OPRA data is delayed 15 minutes.