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 (2015-11-20)Premium Content

Heartware International Inc (HTWR)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 160219C00015000 C 02/19/16 15.0 22.80 25.90
HTWR 160219C00017500 C 02/19/16 17.5 20.40 23.00
HTWR 160219C00020000 C 02/19/16 20.0 17.90 20.50
HTWR 160219C00022500 C 02/19/16 22.5 15.40 18.00
HTWR 160219C00025000 C 02/19/16 25.0 13.00 15.50
HTWR 160219C00030000 C 02/19/16 30.0 7.90 10.70
HTWR 160219C00035000 C 02/19/16 35.0 4.00 6.30
HTWR 160219C00040000 C 02/19/16 40.0 1.00 2.45
HTWR 160219C00045000 C 02/19/16 45.0 0.05 0.60
HTWR 160219C00050000 C 02/19/16 50.0 0.00 0.45
HTWR 160219C00055000 C 02/19/16 55.0 0.00 0.50
HTWR 160219C00060000 C 02/19/16 60.0 0.00 0.50
HTWR 160219C00065000 C 02/19/16 65.0 0.00 0.50
HTWR 160219C00070000 C 02/19/16 70.0 0.00 0.45
HTWR 160219P00015000 P 02/19/16 15.0 0.00 0.50
HTWR 160219P00017500 P 02/19/16 17.5 0.00 0.50
HTWR 160219P00020000 P 02/19/16 20.0 0.00 0.50
HTWR 160219P00022500 P 02/19/16 22.5 0.00 0.45
HTWR 160219P00025000 P 02/19/16 25.0 0.00 0.10
HTWR 160219P00030000 P 02/19/16 30.0 0.00 0.50
HTWR 160219P00035000 P 02/19/16 35.0 0.30 0.75
HTWR 160219P00040000 P 02/19/16 40.0 1.50 3.20
HTWR 160219P00045000 P 02/19/16 45.0 4.60 7.10
HTWR 160219P00050000 P 02/19/16 50.0 9.00 11.90
HTWR 160219P00055000 P 02/19/16 55.0 14.70 16.80
HTWR 160219P00060000 P 02/19/16 60.0 19.30 21.80
HTWR 160219P00065000 P 02/19/16 65.0 24.30 26.80
HTWR 160219P00070000 P 02/19/16 70.0 29.10 32.00
HTWR 160318C00015000 C 03/18/16 15.0 22.60 25.60
HTWR 160318C00017500 C 03/18/16 17.5 20.40 23.00
HTWR 160318C00020000 C 03/18/16 20.0 18.00 20.60
HTWR 160318C00022500 C 03/18/16 22.5 15.60 18.20
HTWR 160318C00025000 C 03/18/16 25.0 13.40 16.30
HTWR 160318C00030000 C 03/18/16 30.0 9.10 11.70
HTWR 160318C00035000 C 03/18/16 35.0 5.50 7.70
HTWR 160318C00040000 C 03/18/16 40.0 3.00 3.80
HTWR 160318C00045000 C 03/18/16 45.0 1.10 2.30
HTWR 160318C00050000 C 03/18/16 50.0 0.45 1.15
HTWR 160318C00055000 C 03/18/16 55.0 0.10 0.55
HTWR 160318C00060000 C 03/18/16 60.0 0.00 0.25
HTWR 160318C00065000 C 03/18/16 65.0 0.00 0.25
HTWR 160318C00070000 C 03/18/16 70.0 0.00 1.10
HTWR 160318C00075000 C 03/18/16 75.0 0.00 0.45
HTWR 160318C00080000 C 03/18/16 80.0 0.00 0.40
HTWR 160318C00085000 C 03/18/16 85.0 0.00 0.45
HTWR 160318C00090000 C 03/18/16 90.0 0.00 0.45
HTWR 160318C00095000 C 03/18/16 95.0 0.00 0.45
HTWR 160318C00100000 C 03/18/16 100.0 0.00 0.45
HTWR 160318C00105000 C 03/18/16 105.0 0.00 0.45
HTWR 160318C00110000 C 03/18/16 110.0 0.00 0.75
HTWR 160318P00015000 P 03/18/16 15.0 0.00 0.20
HTWR 160318P00017500 P 03/18/16 17.5 0.00 0.15
HTWR 160318P00020000 P 03/18/16 20.0 0.10 0.30
HTWR 160318P00022500 P 03/18/16 22.5 0.10 0.35
HTWR 160318P00025000 P 03/18/16 25.0 0.20 0.45
HTWR 160318P00030000 P 03/18/16 30.0 0.50 1.25
HTWR 160318P00035000 P 03/18/16 35.0 1.55 2.25
HTWR 160318P00040000 P 03/18/16 40.0 3.60 4.60
HTWR 160318P00045000 P 03/18/16 45.0 6.70 8.20
HTWR 160318P00050000 P 03/18/16 50.0 10.60 12.40
HTWR 160318P00055000 P 03/18/16 55.0 14.70 17.10
HTWR 160318P00060000 P 03/18/16 60.0 19.70 22.00
HTWR 160318P00065000 P 03/18/16 65.0 24.50 26.90
HTWR 160318P00070000 P 03/18/16 70.0 29.10 31.90
HTWR 160318P00075000 P 03/18/16 75.0 34.50 36.90
HTWR 160318P00080000 P 03/18/16 80.0 39.50 41.90
HTWR 160318P00085000 P 03/18/16 85.0 44.50 46.90
HTWR 160318P00090000 P 03/18/16 90.0 49.50 51.90
HTWR 160318P00095000 P 03/18/16 95.0 54.50 56.90
HTWR 160318P00100000 P 03/18/16 100.0 58.60 62.90
HTWR 160318P00105000 P 03/18/16 105.0 63.60 68.20
HTWR 160318P00110000 P 03/18/16 110.0 68.60 73.00
HTWR 160617C00015000 C 06/17/16 15.0 23.40 26.20
HTWR 160617C00017500 C 06/17/16 17.5 19.80 24.40
HTWR 160617C00020000 C 06/17/16 20.0 18.00 21.70
HTWR 160617C00022500 C 06/17/16 22.5 15.90 19.40
HTWR 160617C00025000 C 06/17/16 25.0 14.10 17.50
HTWR 160617C00030000 C 06/17/16 30.0 11.10 13.70
HTWR 160617C00035000 C 06/17/16 35.0 7.70 10.40
HTWR 160617C00040000 C 06/17/16 40.0 5.10 7.60
HTWR 160617C00045000 C 06/17/16 45.0 3.50 5.60
HTWR 160617C00050000 C 06/17/16 50.0 2.00 4.00
HTWR 160617C00055000 C 06/17/16 55.0 1.10 2.90
HTWR 160617P00015000 P 06/17/16 15.0 0.20 0.45
HTWR 160617P00017500 P 06/17/16 17.5 0.25 0.70
HTWR 160617P00020000 P 06/17/16 20.0 0.45 1.25
HTWR 160617P00022500 P 06/17/16 22.5 0.60 1.65
HTWR 160617P00025000 P 06/17/16 25.0 1.25 1.70
HTWR 160617P00030000 P 06/17/16 30.0 2.50 3.40
HTWR 160617P00035000 P 06/17/16 35.0 4.20 5.60
HTWR 160617P00040000 P 06/17/16 40.0 6.00 8.30
HTWR 160617P00045000 P 06/17/16 45.0 8.90 11.40
HTWR 160617P00050000 P 06/17/16 50.0 12.30 14.70
HTWR 160617P00055000 P 06/17/16 55.0 16.20 18.60
HTWR 160916C00015000 C 09/16/16 15.0 23.60 26.60
HTWR 160916C00017500 C 09/16/16 17.5 21.40 24.60
HTWR 160916C00020000 C 09/16/16 20.0 19.30 22.40
HTWR 160916C00022500 C 09/16/16 22.5 17.30 20.40
HTWR 160916C00025000 C 09/16/16 25.0 15.50 18.60
HTWR 160916C00030000 C 09/16/16 30.0 12.10 15.10
HTWR 160916C00035000 C 09/16/16 35.0 9.40 12.10
HTWR 160916C00040000 C 09/16/16 40.0 6.90 9.40
HTWR 160916C00045000 C 09/16/16 45.0 5.40 7.40
HTWR 160916C00050000 C 09/16/16 50.0 3.90 5.80
HTWR 160916C00055000 C 09/16/16 55.0 2.80 4.40
HTWR 160916C00060000 C 09/16/16 60.0 2.00 3.30
HTWR 160916P00015000 P 09/16/16 15.0 0.45 1.25
HTWR 160916P00017500 P 09/16/16 17.5 0.70 1.25
HTWR 160916P00020000 P 09/16/16 20.0 1.00 2.10
HTWR 160916P00022500 P 09/16/16 22.5 1.45 2.65
HTWR 160916P00025000 P 09/16/16 25.0 2.10 3.40
HTWR 160916P00030000 P 09/16/16 30.0 3.20 4.30
HTWR 160916P00035000 P 09/16/16 35.0 5.10 6.80
HTWR 160916P00040000 P 09/16/16 40.0 7.50 9.20
HTWR 160916P00045000 P 09/16/16 45.0 10.30 12.40
HTWR 160916P00050000 P 09/16/16 50.0 13.70 16.20
HTWR 160916P00055000 P 09/16/16 55.0 17.40 19.90
HTWR 160916P00060000 P 09/16/16 60.0 21.40 24.00

OPRA data is delayed 15 minutes.