Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Heartware International Inc (HTWR)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 140517C00070000 C 05/17/14 70.0 14.50 18.10
HTWR 140517C00075000 C 05/17/14 75.0 9.80 13.70
HTWR 140517C00080000 C 05/17/14 80.0 5.70 9.80
HTWR 140517C00085000 C 05/17/14 85.0 4.40 6.30
HTWR 140517C00090000 C 05/17/14 90.0 0.20 5.00
HTWR 140517C00095000 C 05/17/14 95.0 0.30 1.85
HTWR 140517C00100000 C 05/17/14 100.0 0.00 5.00
HTWR 140517C00105000 C 05/17/14 105.0 0.00 2.00
HTWR 140517C00110000 C 05/17/14 110.0 0.00 1.90
HTWR 140517C00115000 C 05/17/14 115.0 0.00 5.00
HTWR 140517C00120000 C 05/17/14 120.0 0.00 5.00
HTWR 140517P00070000 P 05/17/14 70.0 0.00 5.00
HTWR 140517P00075000 P 05/17/14 75.0 0.20 4.90
HTWR 140517P00080000 P 05/17/14 80.0 0.25 4.90
HTWR 140517P00085000 P 05/17/14 85.0 1.40 5.70
HTWR 140517P00090000 P 05/17/14 90.0 4.30 8.50
HTWR 140517P00095000 P 05/17/14 95.0 8.10 12.10
HTWR 140517P00100000 P 05/17/14 100.0 13.20 16.30
HTWR 140517P00105000 P 05/17/14 105.0 17.90 21.10
HTWR 140517P00110000 P 05/17/14 110.0 22.10 25.90
HTWR 140517P00115000 P 05/17/14 115.0 27.10 30.90
HTWR 140517P00120000 P 05/17/14 120.0 32.80 35.90
HTWR 140621C00050000 C 06/21/14 50.0 33.30 38.00
HTWR 140621C00055000 C 06/21/14 55.0 29.30 32.70
HTWR 140621C00060000 C 06/21/14 60.0 24.40 27.80
HTWR 140621C00065000 C 06/21/14 65.0 19.70 23.60
HTWR 140621C00070000 C 06/21/14 70.0 15.00 18.90
HTWR 140621C00075000 C 06/21/14 75.0 10.70 14.70
HTWR 140621C00080000 C 06/21/14 80.0 6.80 10.90
HTWR 140621C00085000 C 06/21/14 85.0 3.70 7.90
HTWR 140621C00090000 C 06/21/14 90.0 1.20 5.60
HTWR 140621C00095000 C 06/21/14 95.0 0.35 4.90
HTWR 140621C00100000 C 06/21/14 100.0 0.35 2.70
HTWR 140621C00105000 C 06/21/14 105.0 0.00 2.45
HTWR 140621C00110000 C 06/21/14 110.0 0.00 5.00
HTWR 140621C00115000 C 06/21/14 115.0 0.00 5.00
HTWR 140621C00120000 C 06/21/14 120.0 0.00 5.00
HTWR 140621C00125000 C 06/21/14 125.0 0.00 5.00
HTWR 140621C00130000 C 06/21/14 130.0 0.00 5.00
HTWR 140621C00135000 C 06/21/14 135.0 0.00 5.00
HTWR 140621C00140000 C 06/21/14 140.0 0.00 5.00
HTWR 140621C00145000 C 06/21/14 145.0 0.00 5.00
HTWR 140621C00150000 C 06/21/14 150.0 0.00 5.00
HTWR 140621P00050000 P 06/21/14 50.0 0.00 5.00
HTWR 140621P00055000 P 06/21/14 55.0 0.00 5.00
HTWR 140621P00060000 P 06/21/14 60.0 0.00 5.00
HTWR 140621P00065000 P 06/21/14 65.0 0.05 1.40
HTWR 140621P00070000 P 06/21/14 70.0 0.40 4.90
HTWR 140621P00075000 P 06/21/14 75.0 0.25 4.90
HTWR 140621P00080000 P 06/21/14 80.0 0.70 5.00
HTWR 140621P00085000 P 06/21/14 85.0 2.60 6.90
HTWR 140621P00090000 P 06/21/14 90.0 5.40 9.60
HTWR 140621P00095000 P 06/21/14 95.0 9.00 13.10
HTWR 140621P00100000 P 06/21/14 100.0 13.20 17.10
HTWR 140621P00105000 P 06/21/14 105.0 17.70 21.60
HTWR 140621P00110000 P 06/21/14 110.0 22.70 26.10
HTWR 140621P00115000 P 06/21/14 115.0 27.60 31.00
HTWR 140621P00120000 P 06/21/14 120.0 32.50 35.90
HTWR 140621P00125000 P 06/21/14 125.0 37.70 40.90
HTWR 140621P00130000 P 06/21/14 130.0 42.30 46.00
HTWR 140621P00135000 P 06/21/14 135.0 47.30 51.20
HTWR 140621P00140000 P 06/21/14 140.0 52.30 56.20
HTWR 140621P00145000 P 06/21/14 145.0 57.20 61.00
HTWR 140621P00150000 P 06/21/14 150.0 62.00 66.70
HTWR 140920C00070000 C 09/20/14 70.0 16.40 20.10
HTWR 140920C00075000 C 09/20/14 75.0 12.50 16.30
HTWR 140920C00080000 C 09/20/14 80.0 9.10 12.90
HTWR 140920C00085000 C 09/20/14 85.0 6.20 10.10
HTWR 140920C00090000 C 09/20/14 90.0 3.80 7.90
HTWR 140920C00095000 C 09/20/14 95.0 1.80 6.30
HTWR 140920C00100000 C 09/20/14 100.0 0.40 5.00
HTWR 140920C00105000 C 09/20/14 105.0 0.30 5.00
HTWR 140920C00110000 C 09/20/14 110.0 0.15 4.90
HTWR 140920C00115000 C 09/20/14 115.0 0.00 2.50
HTWR 140920C00120000 C 09/20/14 120.0 0.00 5.00
HTWR 140920C00125000 C 09/20/14 125.0 0.00 5.00
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 0.35 4.90
HTWR 140920P00075000 P 09/20/14 75.0 1.35 5.80
HTWR 140920P00080000 P 09/20/14 80.0 3.00 7.40
HTWR 140920P00085000 P 09/20/14 85.0 5.30 9.40
HTWR 140920P00090000 P 09/20/14 90.0 8.10 12.00
HTWR 140920P00095000 P 09/20/14 95.0 11.30 15.10
HTWR 140920P00100000 P 09/20/14 100.0 15.00 18.70
HTWR 140920P00105000 P 09/20/14 105.0 19.00 22.70
HTWR 140920P00110000 P 09/20/14 110.0 23.30 27.00
HTWR 140920P00115000 P 09/20/14 115.0 27.80 31.60
HTWR 140920P00120000 P 09/20/14 120.0 32.50 36.30
HTWR 140920P00125000 P 09/20/14 125.0 37.30 41.00
HTWR 140920P00130000 P 09/20/14 130.0 42.20 46.00
HTWR 140920P00135000 P 09/20/14 135.0 47.20 51.00
HTWR 140920P00140000 P 09/20/14 140.0 52.10 55.90
HTWR 141220C00060000 C 12/20/14 60.0 25.80 29.70
HTWR 141220C00065000 C 12/20/14 65.0 21.60 25.50
HTWR 141220C00070000 C 12/20/14 70.0 17.70 21.60
HTWR 141220C00075000 C 12/20/14 75.0 13.90 17.90
HTWR 141220C00080000 C 12/20/14 80.0 10.80 14.70
HTWR 141220C00085000 C 12/20/14 85.0 7.90 12.00
HTWR 141220C00090000 C 12/20/14 90.0 5.60 9.80
HTWR 141220C00095000 C 12/20/14 95.0 3.60 7.90
HTWR 141220C00100000 C 12/20/14 100.0 2.10 6.60
HTWR 141220C00105000 C 12/20/14 105.0 0.90 5.50
HTWR 141220C00110000 C 12/20/14 110.0 0.30 4.90
HTWR 141220P00060000 P 12/20/14 60.0 0.30 4.90
HTWR 141220P00065000 P 12/20/14 65.0 0.35 4.90
HTWR 141220P00070000 P 12/20/14 70.0 1.45 6.00
HTWR 141220P00075000 P 12/20/14 75.0 2.90 7.40
HTWR 141220P00080000 P 12/20/14 80.0 4.70 9.20
HTWR 141220P00085000 P 12/20/14 85.0 7.00 11.30
HTWR 141220P00090000 P 12/20/14 90.0 9.70 13.90
HTWR 141220P00095000 P 12/20/14 95.0 12.80 16.90
HTWR 141220P00100000 P 12/20/14 100.0 16.40 20.30
HTWR 141220P00105000 P 12/20/14 105.0 20.10 24.10
HTWR 141220P00110000 P 12/20/14 110.0 24.20 28.10

OPRA data is delayed 15 minutes.