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 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 150821C00040000 C 08/21/15 40.0 40.10 44.70
HTWR 150821C00045000 C 08/21/15 45.0 35.20 39.70
HTWR 150821C00050000 C 08/21/15 50.0 30.10 34.50
HTWR 150821C00055000 C 08/21/15 55.0 25.00 29.80
HTWR 150821C00060000 C 08/21/15 60.0 20.30 24.70
HTWR 150821C00065000 C 08/21/15 65.0 15.50 20.00
HTWR 150821C00070000 C 08/21/15 70.0 11.70 14.00
HTWR 150821C00075000 C 08/21/15 75.0 7.80 9.80
HTWR 150821C00080000 C 08/21/15 80.0 4.80 6.20
HTWR 150821C00085000 C 08/21/15 85.0 2.40 3.40
HTWR 150821C00090000 C 08/21/15 90.0 0.90 1.75
HTWR 150821C00095000 C 08/21/15 95.0 0.20 0.80
HTWR 150821C00100000 C 08/21/15 100.0 0.00 0.35
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 0.25
HTWR 150821P00045000 P 08/21/15 45.0 0.00 0.25
HTWR 150821P00050000 P 08/21/15 50.0 0.00 0.25
HTWR 150821P00055000 P 08/21/15 55.0 0.00 0.30
HTWR 150821P00060000 P 08/21/15 60.0 0.10 0.50
HTWR 150821P00065000 P 08/21/15 65.0 0.30 0.75
HTWR 150821P00070000 P 08/21/15 70.0 1.00 2.00
HTWR 150821P00075000 P 08/21/15 75.0 1.25 2.25
HTWR 150821P00080000 P 08/21/15 80.0 2.55 3.90
HTWR 150821P00085000 P 08/21/15 85.0 4.50 6.70
HTWR 150821P00090000 P 08/21/15 90.0 7.80 10.40
HTWR 150821P00095000 P 08/21/15 95.0 11.80 14.80
HTWR 150821P00100000 P 08/21/15 100.0 15.50 20.30
HTWR 150821P00105000 P 08/21/15 105.0 20.30 25.00
HTWR 150821P00110000 P 08/21/15 110.0 25.40 30.00
HTWR 150918C00045000 C 09/18/15 45.0 35.20 39.90
HTWR 150918C00050000 C 09/18/15 50.0 30.10 35.00
HTWR 150918C00055000 C 09/18/15 55.0 25.30 30.00
HTWR 150918C00060000 C 09/18/15 60.0 20.60 25.30
HTWR 150918C00065000 C 09/18/15 65.0 16.70 19.80
HTWR 150918C00070000 C 09/18/15 70.0 12.40 15.30
HTWR 150918C00075000 C 09/18/15 75.0 8.60 11.10
HTWR 150918C00080000 C 09/18/15 80.0 5.80 7.60
HTWR 150918C00085000 C 09/18/15 85.0 3.40 4.80
HTWR 150918C00090000 C 09/18/15 90.0 1.85 2.90
HTWR 150918C00095000 C 09/18/15 95.0 0.80 1.65
HTWR 150918C00100000 C 09/18/15 100.0 0.20 0.90
HTWR 150918C00105000 C 09/18/15 105.0 0.00 0.50
HTWR 150918C00110000 C 09/18/15 110.0 0.00 0.30
HTWR 150918C00115000 C 09/18/15 115.0 0.00 0.25
HTWR 150918P00045000 P 09/18/15 45.0 0.00 0.30
HTWR 150918P00050000 P 09/18/15 50.0 0.05 0.40
HTWR 150918P00055000 P 09/18/15 55.0 0.15 0.60
HTWR 150918P00060000 P 09/18/15 60.0 0.35 0.85
HTWR 150918P00065000 P 09/18/15 65.0 0.65 1.30
HTWR 150918P00070000 P 09/18/15 70.0 1.45 2.05
HTWR 150918P00075000 P 09/18/15 75.0 2.20 3.20
HTWR 150918P00080000 P 09/18/15 80.0 3.80 4.70
HTWR 150918P00085000 P 09/18/15 85.0 6.10 7.80
HTWR 150918P00090000 P 09/18/15 90.0 9.30 11.20
HTWR 150918P00095000 P 09/18/15 95.0 13.10 15.30
HTWR 150918P00100000 P 09/18/15 100.0 16.80 19.80
HTWR 150918P00105000 P 09/18/15 105.0 20.70 25.30
HTWR 150918P00110000 P 09/18/15 110.0 25.40 30.00
HTWR 150918P00115000 P 09/18/15 115.0 30.30 35.00
HTWR 151218C00050000 C 12/18/15 50.0 31.00 35.60
HTWR 151218C00055000 C 12/18/15 55.0 26.50 31.00
HTWR 151218C00060000 C 12/18/15 60.0 22.80 25.90
HTWR 151218C00065000 C 12/18/15 65.0 18.90 21.80
HTWR 151218C00070000 C 12/18/15 70.0 15.00 17.80
HTWR 151218C00075000 C 12/18/15 75.0 12.10 14.50
HTWR 151218C00080000 C 12/18/15 80.0 9.20 10.90
HTWR 151218C00085000 C 12/18/15 85.0 6.70 7.60
HTWR 151218C00090000 C 12/18/15 90.0 4.80 5.60
HTWR 151218C00095000 C 12/18/15 95.0 3.30 4.70
HTWR 151218C00100000 C 12/18/15 100.0 2.20 3.40
HTWR 151218C00105000 C 12/18/15 105.0 1.35 2.45
HTWR 151218C00110000 C 12/18/15 110.0 0.80 1.80
HTWR 151218C00115000 C 12/18/15 115.0 0.40 1.25
HTWR 151218C00120000 C 12/18/15 120.0 0.15 0.90
HTWR 151218P00050000 P 12/18/15 50.0 0.60 1.40
HTWR 151218P00055000 P 12/18/15 55.0 1.00 1.90
HTWR 151218P00060000 P 12/18/15 60.0 1.55 2.50
HTWR 151218P00065000 P 12/18/15 65.0 2.40 3.50
HTWR 151218P00070000 P 12/18/15 70.0 3.50 4.70
HTWR 151218P00075000 P 12/18/15 75.0 5.00 6.30
HTWR 151218P00080000 P 12/18/15 80.0 7.00 8.40
HTWR 151218P00085000 P 12/18/15 85.0 9.20 10.20
HTWR 151218P00090000 P 12/18/15 90.0 12.40 14.00
HTWR 151218P00095000 P 12/18/15 95.0 15.70 17.40
HTWR 151218P00100000 P 12/18/15 100.0 19.50 21.70
HTWR 151218P00105000 P 12/18/15 105.0 23.60 25.90
HTWR 151218P00110000 P 12/18/15 110.0 27.90 30.40
HTWR 151218P00115000 P 12/18/15 115.0 31.20 35.80
HTWR 151218P00120000 P 12/18/15 120.0 35.80 40.50
HTWR 160115C00045000 C 01/15/16 45.0 36.00 40.50
HTWR 160115C00050000 C 01/15/16 50.0 31.30 35.90
HTWR 160115C00055000 C 01/15/16 55.0 26.80 31.50
HTWR 160115C00060000 C 01/15/16 60.0 23.20 25.80
HTWR 160115C00065000 C 01/15/16 65.0 19.20 21.80
HTWR 160115C00070000 C 01/15/16 70.0 15.60 18.00
HTWR 160115C00075000 C 01/15/16 75.0 12.80 14.60
HTWR 160115C00080000 C 01/15/16 80.0 9.70 11.70
HTWR 160115C00085000 C 01/15/16 85.0 7.20 9.10
HTWR 160115C00090000 C 01/15/16 90.0 5.30 6.40
HTWR 160115C00095000 C 01/15/16 95.0 3.90 5.00
HTWR 160115C00100000 C 01/15/16 100.0 2.65 4.10
HTWR 160115C00105000 C 01/15/16 105.0 1.75 3.00
HTWR 160115C00110000 C 01/15/16 110.0 0.95 2.20
HTWR 160115C00115000 C 01/15/16 115.0 0.55 1.65
HTWR 160115P00045000 P 01/15/16 45.0 0.40 1.25
HTWR 160115P00050000 P 01/15/16 50.0 0.70 1.65
HTWR 160115P00055000 P 01/15/16 55.0 1.15 2.20
HTWR 160115P00060000 P 01/15/16 60.0 1.75 2.95
HTWR 160115P00065000 P 01/15/16 65.0 2.65 4.00
HTWR 160115P00070000 P 01/15/16 70.0 3.80 5.30
HTWR 160115P00075000 P 01/15/16 75.0 5.40 7.00
HTWR 160115P00080000 P 01/15/16 80.0 7.30 9.10
HTWR 160115P00085000 P 01/15/16 85.0 9.70 11.70
HTWR 160115P00090000 P 01/15/16 90.0 12.50 13.90
HTWR 160115P00095000 P 01/15/16 95.0 15.90 18.10
HTWR 160115P00100000 P 01/15/16 100.0 19.30 22.30
HTWR 160115P00105000 P 01/15/16 105.0 23.30 26.40
HTWR 160115P00110000 P 01/15/16 110.0 27.40 30.70
HTWR 160115P00115000 P 01/15/16 115.0 32.00 35.30
HTWR 160318C00040000 C 03/18/16 40.0 41.00 45.70
HTWR 160318C00045000 C 03/18/16 45.0 36.30 40.70
HTWR 160318C00050000 C 03/18/16 50.0 31.80 36.20
HTWR 160318C00055000 C 03/18/16 55.0 28.00 31.40
HTWR 160318C00060000 C 03/18/16 60.0 23.90 27.30
HTWR 160318C00065000 C 03/18/16 65.0 20.10 23.40
HTWR 160318C00070000 C 03/18/16 70.0 16.60 19.70
HTWR 160318C00075000 C 03/18/16 75.0 13.90 16.40
HTWR 160318C00080000 C 03/18/16 80.0 10.90 13.50
HTWR 160318C00085000 C 03/18/16 85.0 8.60 10.90
HTWR 160318C00090000 C 03/18/16 90.0 6.60 8.70
HTWR 160318C00095000 C 03/18/16 95.0 5.00 6.90
HTWR 160318C00100000 C 03/18/16 100.0 3.60 5.40
HTWR 160318C00105000 C 03/18/16 105.0 2.55 4.20
HTWR 160318C00110000 C 03/18/16 110.0 1.75 3.30
HTWR 160318P00040000 P 03/18/16 40.0 0.40 1.25
HTWR 160318P00045000 P 03/18/16 45.0 0.70 1.70
HTWR 160318P00050000 P 03/18/16 50.0 1.15 2.20
HTWR 160318P00055000 P 03/18/16 55.0 1.70 2.95
HTWR 160318P00060000 P 03/18/16 60.0 2.50 3.80
HTWR 160318P00065000 P 03/18/16 65.0 3.60 4.90
HTWR 160318P00070000 P 03/18/16 70.0 4.90 6.50
HTWR 160318P00075000 P 03/18/16 75.0 6.70 8.40
HTWR 160318P00080000 P 03/18/16 80.0 8.70 10.60
HTWR 160318P00085000 P 03/18/16 85.0 11.20 13.20
HTWR 160318P00090000 P 03/18/16 90.0 14.10 16.30
HTWR 160318P00095000 P 03/18/16 95.0 17.30 19.20
HTWR 160318P00100000 P 03/18/16 100.0 20.90 22.90
HTWR 160318P00105000 P 03/18/16 105.0 24.70 27.20
HTWR 160318P00110000 P 03/18/16 110.0 28.90 31.50

OPRA data is delayed 15 minutes.