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 (2015-02-20)Premium Content

Heartware International Inc (HTWR)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 150320C00050000 C 03/20/15 50.0 34.80 38.90
HTWR 150320C00055000 C 03/20/15 55.0 29.80 34.10
HTWR 150320C00060000 C 03/20/15 60.0 24.30 29.00
HTWR 150320C00065000 C 03/20/15 65.0 19.70 24.00
HTWR 150320C00070000 C 03/20/15 70.0 15.10 18.90
HTWR 150320C00075000 C 03/20/15 75.0 10.20 14.20
HTWR 150320C00080000 C 03/20/15 80.0 5.60 8.90
HTWR 150320C00085000 C 03/20/15 85.0 1.55 4.60
HTWR 150320C00090000 C 03/20/15 90.0 0.00 2.30
HTWR 150320C00095000 C 03/20/15 95.0 0.00 2.55
HTWR 150320C00100000 C 03/20/15 100.0 0.00 1.40
HTWR 150320C00105000 C 03/20/15 105.0 0.00 1.30
HTWR 150320C00110000 C 03/20/15 110.0 0.00 1.30
HTWR 150320C00115000 C 03/20/15 115.0 0.00 1.30
HTWR 150320C00120000 C 03/20/15 120.0 0.00 1.30
HTWR 150320P00050000 P 03/20/15 50.0 0.00 1.40
HTWR 150320P00055000 P 03/20/15 55.0 0.00 1.45
HTWR 150320P00060000 P 03/20/15 60.0 0.00 1.40
HTWR 150320P00065000 P 03/20/15 65.0 0.00 1.45
HTWR 150320P00070000 P 03/20/15 70.0 0.00 1.20
HTWR 150320P00075000 P 03/20/15 75.0 0.00 1.70
HTWR 150320P00080000 P 03/20/15 80.0 0.00 1.90
HTWR 150320P00085000 P 03/20/15 85.0 0.45 2.25
HTWR 150320P00090000 P 03/20/15 90.0 2.65 6.40
HTWR 150320P00095000 P 03/20/15 95.0 6.30 10.30
HTWR 150320P00100000 P 03/20/15 100.0 11.20 15.20
HTWR 150320P00105000 P 03/20/15 105.0 16.00 20.40
HTWR 150320P00110000 P 03/20/15 110.0 21.20 25.20
HTWR 150320P00115000 P 03/20/15 115.0 26.10 30.20
HTWR 150320P00120000 P 03/20/15 120.0 31.30 35.20
HTWR 150417C00055000 C 04/17/15 55.0 29.80 33.90
HTWR 150417C00060000 C 04/17/15 60.0 25.00 29.20
HTWR 150417C00065000 C 04/17/15 65.0 20.00 24.40
HTWR 150417C00070000 C 04/17/15 70.0 15.30 19.70
HTWR 150417C00075000 C 04/17/15 75.0 10.80 14.20
HTWR 150417C00080000 C 04/17/15 80.0 6.60 10.00
HTWR 150417C00085000 C 04/17/15 85.0 3.90 6.70
HTWR 150417C00090000 C 04/17/15 90.0 1.30 3.90
HTWR 150417C00095000 C 04/17/15 95.0 0.10 3.80
HTWR 150417C00100000 C 04/17/15 100.0 0.00 1.30
HTWR 150417C00105000 C 04/17/15 105.0 0.00 1.45
HTWR 150417C00110000 C 04/17/15 110.0 0.00 1.25
HTWR 150417C00115000 C 04/17/15 115.0 0.00 1.05
HTWR 150417C00120000 C 04/17/15 120.0 0.00 1.05
HTWR 150417C00125000 C 04/17/15 125.0 0.00 1.05
HTWR 150417P00055000 P 04/17/15 55.0 0.00 1.20
HTWR 150417P00060000 P 04/17/15 60.0 0.00 1.25
HTWR 150417P00065000 P 04/17/15 65.0 0.00 1.75
HTWR 150417P00070000 P 04/17/15 70.0 0.05 1.85
HTWR 150417P00075000 P 04/17/15 75.0 0.15 2.20
HTWR 150417P00080000 P 04/17/15 80.0 0.35 2.95
HTWR 150417P00085000 P 04/17/15 85.0 1.70 4.80
HTWR 150417P00090000 P 04/17/15 90.0 4.60 7.60
HTWR 150417P00095000 P 04/17/15 95.0 8.10 11.40
HTWR 150417P00100000 P 04/17/15 100.0 12.60 15.80
HTWR 150417P00105000 P 04/17/15 105.0 17.00 20.60
HTWR 150417P00110000 P 04/17/15 110.0 21.30 25.50
HTWR 150417P00115000 P 04/17/15 115.0 26.00 30.20
HTWR 150417P00120000 P 04/17/15 120.0 31.20 35.40
HTWR 150417P00125000 P 04/17/15 125.0 36.80 40.20
HTWR 150619C00045000 C 06/19/15 45.0 40.00 44.40
HTWR 150619C00050000 C 06/19/15 50.0 35.00 39.20
HTWR 150619C00055000 C 06/19/15 55.0 30.30 34.30
HTWR 150619C00060000 C 06/19/15 60.0 25.50 29.70
HTWR 150619C00065000 C 06/19/15 65.0 20.90 24.90
HTWR 150619C00070000 C 06/19/15 70.0 16.70 19.70
HTWR 150619C00075000 C 06/19/15 75.0 12.60 16.10
HTWR 150619C00080000 C 06/19/15 80.0 8.90 12.30
HTWR 150619C00085000 C 06/19/15 85.0 6.30 9.30
HTWR 150619C00090000 C 06/19/15 90.0 3.90 7.20
HTWR 150619C00095000 C 06/19/15 95.0 2.30 5.60
HTWR 150619C00100000 C 06/19/15 100.0 1.20 4.90
HTWR 150619C00105000 C 06/19/15 105.0 0.35 4.20
HTWR 150619C00110000 C 06/19/15 110.0 0.00 3.40
HTWR 150619C00115000 C 06/19/15 115.0 0.00 3.60
HTWR 150619P00045000 P 06/19/15 45.0 0.00 1.40
HTWR 150619P00050000 P 06/19/15 50.0 0.00 1.50
HTWR 150619P00055000 P 06/19/15 55.0 0.00 1.65
HTWR 150619P00060000 P 06/19/15 60.0 0.05 1.85
HTWR 150619P00065000 P 06/19/15 65.0 0.80 2.20
HTWR 150619P00070000 P 06/19/15 70.0 1.55 2.95
HTWR 150619P00075000 P 06/19/15 75.0 1.55 3.90
HTWR 150619P00080000 P 06/19/15 80.0 2.65 5.60
HTWR 150619P00085000 P 06/19/15 85.0 4.40 7.60
HTWR 150619P00090000 P 06/19/15 90.0 7.20 10.50
HTWR 150619P00095000 P 06/19/15 95.0 10.50 13.70
HTWR 150619P00100000 P 06/19/15 100.0 14.20 17.90
HTWR 150619P00105000 P 06/19/15 105.0 18.50 22.00
HTWR 150619P00110000 P 06/19/15 110.0 23.00 26.40
HTWR 150619P00115000 P 06/19/15 115.0 26.80 30.50
HTWR 150717C00050000 C 07/17/15 50.0 35.40 39.30
HTWR 150717C00055000 C 07/17/15 55.0 30.50 34.60
HTWR 150717C00060000 C 07/17/15 60.0 25.70 29.90
HTWR 150717C00065000 C 07/17/15 65.0 21.20 25.00
HTWR 150717C00070000 C 07/17/15 70.0 16.90 20.70
HTWR 150717C00075000 C 07/17/15 75.0 13.00 16.80
HTWR 150717C00080000 C 07/17/15 80.0 9.50 13.00
HTWR 150717C00085000 C 07/17/15 85.0 6.50 10.00
HTWR 150717C00090000 C 07/17/15 90.0 4.10 7.90
HTWR 150717C00095000 C 07/17/15 95.0 2.75 5.90
HTWR 150717C00100000 C 07/17/15 100.0 1.55 5.10
HTWR 150717P00050000 P 07/17/15 50.0 0.00 3.20
HTWR 150717P00055000 P 07/17/15 55.0 0.00 3.80
HTWR 150717P00060000 P 07/17/15 60.0 0.00 4.60
HTWR 150717P00065000 P 07/17/15 65.0 0.00 5.00
HTWR 150717P00070000 P 07/17/15 70.0 0.10 5.00
HTWR 150717P00075000 P 07/17/15 75.0 1.30 5.00
HTWR 150717P00080000 P 07/17/15 80.0 2.80 6.00
HTWR 150717P00085000 P 07/17/15 85.0 5.00 8.30
HTWR 150717P00090000 P 07/17/15 90.0 7.60 11.50
HTWR 150717P00095000 P 07/17/15 95.0 10.80 14.30
HTWR 150717P00100000 P 07/17/15 100.0 14.50 18.10
HTWR 150918C00045000 C 09/18/15 45.0 40.80 44.60
HTWR 150918C00050000 C 09/18/15 50.0 35.60 40.10
HTWR 150918C00055000 C 09/18/15 55.0 31.20 35.40
HTWR 150918C00060000 C 09/18/15 60.0 26.70 30.70
HTWR 150918C00065000 C 09/18/15 65.0 22.20 25.70
HTWR 150918C00070000 C 09/18/15 70.0 18.10 21.60
HTWR 150918C00075000 C 09/18/15 75.0 14.20 17.90
HTWR 150918C00080000 C 09/18/15 80.0 11.00 14.50
HTWR 150918C00085000 C 09/18/15 85.0 8.10 11.80
HTWR 150918C00090000 C 09/18/15 90.0 5.60 9.50
HTWR 150918C00095000 C 09/18/15 95.0 4.10 7.90
HTWR 150918C00100000 C 09/18/15 100.0 2.40 6.40
HTWR 150918C00105000 C 09/18/15 105.0 2.25 5.30
HTWR 150918C00110000 C 09/18/15 110.0 0.70 4.40
HTWR 150918C00115000 C 09/18/15 115.0 0.10 5.00
HTWR 150918P00045000 P 09/18/15 45.0 0.00 2.90
HTWR 150918P00050000 P 09/18/15 50.0 0.00 3.20
HTWR 150918P00055000 P 09/18/15 55.0 0.05 4.00
HTWR 150918P00060000 P 09/18/15 60.0 0.35 4.00
HTWR 150918P00065000 P 09/18/15 65.0 0.45 3.40
HTWR 150918P00070000 P 09/18/15 70.0 1.60 4.40
HTWR 150918P00075000 P 09/18/15 75.0 3.00 6.00
HTWR 150918P00080000 P 09/18/15 80.0 4.20 8.20
HTWR 150918P00085000 P 09/18/15 85.0 6.30 10.40
HTWR 150918P00090000 P 09/18/15 90.0 8.90 13.00
HTWR 150918P00095000 P 09/18/15 95.0 12.20 16.10
HTWR 150918P00100000 P 09/18/15 100.0 15.90 19.50
HTWR 150918P00105000 P 09/18/15 105.0 19.80 23.40
HTWR 150918P00110000 P 09/18/15 110.0 24.00 27.60
HTWR 150918P00115000 P 09/18/15 115.0 28.50 31.80

OPRA data is delayed 15 minutes.