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 (2016-05-20)Premium Content

Heartware International Inc (HTWR)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 160715C00015000 C 07/15/16 15.0 40.30 44.90
HTWR 160715C00017500 C 07/15/16 17.5 37.80 42.40
HTWR 160715C00020000 C 07/15/16 20.0 35.30 39.90
HTWR 160715C00022500 C 07/15/16 22.5 32.80 37.40
HTWR 160715C00025000 C 07/15/16 25.0 30.30 34.90
HTWR 160715C00030000 C 07/15/16 30.0 25.30 29.90
HTWR 160715C00035000 C 07/15/16 35.0 22.30 24.90
HTWR 160715C00040000 C 07/15/16 40.0 15.40 20.00
HTWR 160715C00045000 C 07/15/16 45.0 11.00 14.30
HTWR 160715C00050000 C 07/15/16 50.0 5.30 9.90
HTWR 160715C00055000 C 07/15/16 55.0 2.25 3.20
HTWR 160715C00060000 C 07/15/16 60.0 0.00 0.05
HTWR 160715C00065000 C 07/15/16 65.0 0.00 0.05
HTWR 160715C00070000 C 07/15/16 70.0 0.00 4.80
HTWR 160715C00075000 C 07/15/16 75.0 0.00 4.80
HTWR 160715C00080000 C 07/15/16 80.0 0.00 4.80
HTWR 160715C00085000 C 07/15/16 85.0 0.00 4.80
HTWR 160715P00015000 P 07/15/16 15.0 0.00 0.05
HTWR 160715P00017500 P 07/15/16 17.5 0.00 0.05
HTWR 160715P00020000 P 07/15/16 20.0 0.00 0.05
HTWR 160715P00022500 P 07/15/16 22.5 0.00 0.05
HTWR 160715P00025000 P 07/15/16 25.0 0.00 0.05
HTWR 160715P00030000 P 07/15/16 30.0 0.00 0.25
HTWR 160715P00035000 P 07/15/16 35.0 0.00 0.95
HTWR 160715P00040000 P 07/15/16 40.0 0.00 0.05
HTWR 160715P00045000 P 07/15/16 45.0 0.00 0.05
HTWR 160715P00050000 P 07/15/16 50.0 0.00 0.05
HTWR 160715P00055000 P 07/15/16 55.0 0.00 0.15
HTWR 160715P00060000 P 07/15/16 60.0 0.20 4.90
HTWR 160715P00065000 P 07/15/16 65.0 5.10 9.70
HTWR 160715P00070000 P 07/15/16 70.0 10.10 14.70
HTWR 160715P00075000 P 07/15/16 75.0 15.00 19.70
HTWR 160715P00080000 P 07/15/16 80.0 20.10 24.70
HTWR 160715P00085000 P 07/15/16 85.0 25.10 29.70
HTWR 160819C00017500 C 08/19/16 17.5 37.80 42.40
HTWR 160819C00020000 C 08/19/16 20.0 35.30 39.90
HTWR 160819C00022500 C 08/19/16 22.5 32.80 37.40
HTWR 160819C00025000 C 08/19/16 25.0 30.30 34.90
HTWR 160819C00030000 C 08/19/16 30.0 25.30 29.90
HTWR 160819C00035000 C 08/19/16 35.0 22.50 24.90
HTWR 160819C00040000 C 08/19/16 40.0 15.40 20.00
HTWR 160819C00045000 C 08/19/16 45.0 10.40 15.00
HTWR 160819C00050000 C 08/19/16 50.0 6.40 8.00
HTWR 160819C00055000 C 08/19/16 55.0 1.80 3.00
HTWR 160819C00060000 C 08/19/16 60.0 0.00 0.10
HTWR 160819C00065000 C 08/19/16 65.0 0.00 0.05
HTWR 160819C00070000 C 08/19/16 70.0 0.00 4.80
HTWR 160819C00075000 C 08/19/16 75.0 0.00 4.80
HTWR 160819C00080000 C 08/19/16 80.0 0.00 4.80
HTWR 160819C00085000 C 08/19/16 85.0 0.00 4.80
HTWR 160819P00017500 P 08/19/16 17.5 0.00 0.05
HTWR 160819P00020000 P 08/19/16 20.0 0.00 0.05
HTWR 160819P00022500 P 08/19/16 22.5 0.00 0.05
HTWR 160819P00025000 P 08/19/16 25.0 0.00 0.05
HTWR 160819P00030000 P 08/19/16 30.0 0.00 0.05
HTWR 160819P00035000 P 08/19/16 35.0 0.00 0.05
HTWR 160819P00040000 P 08/19/16 40.0 0.00 0.05
HTWR 160819P00045000 P 08/19/16 45.0 0.00 0.05
HTWR 160819P00050000 P 08/19/16 50.0 0.00 0.10
HTWR 160819P00055000 P 08/19/16 55.0 0.00 0.25
HTWR 160819P00060000 P 08/19/16 60.0 0.15 4.80
HTWR 160819P00065000 P 08/19/16 65.0 5.20 9.80
HTWR 160819P00070000 P 08/19/16 70.0 10.00 14.70
HTWR 160819P00075000 P 08/19/16 75.0 15.10 19.70
HTWR 160819P00080000 P 08/19/16 80.0 20.10 24.70
HTWR 160819P00085000 P 08/19/16 85.0 25.10 29.70
HTWR 160916C00015000 C 09/16/16 15.0 40.30 44.90
HTWR 160916C00017500 C 09/16/16 17.5 37.80 42.40
HTWR 160916C00020000 C 09/16/16 20.0 35.30 39.90
HTWR 160916C00022500 C 09/16/16 22.5 32.80 37.40
HTWR 160916C00025000 C 09/16/16 25.0 30.30 34.90
HTWR 160916C00030000 C 09/16/16 30.0 25.40 30.00
HTWR 160916C00035000 C 09/16/16 35.0 22.60 23.80
HTWR 160916C00040000 C 09/16/16 40.0 17.60 18.00
HTWR 160916C00045000 C 09/16/16 45.0 12.60 13.00
HTWR 160916C00050000 C 09/16/16 50.0 6.20 8.30
HTWR 160916C00055000 C 09/16/16 55.0 2.60 3.20
HTWR 160916C00060000 C 09/16/16 60.0 0.00 0.15
HTWR 160916C00065000 C 09/16/16 65.0 0.00 0.05
HTWR 160916C00070000 C 09/16/16 70.0 0.00 0.05
HTWR 160916C00075000 C 09/16/16 75.0 0.00 4.80
HTWR 160916C00080000 C 09/16/16 80.0 0.00 4.80
HTWR 160916P00015000 P 09/16/16 15.0 0.00 0.05
HTWR 160916P00017500 P 09/16/16 17.5 0.00 0.05
HTWR 160916P00020000 P 09/16/16 20.0 0.00 0.05
HTWR 160916P00022500 P 09/16/16 22.5 0.00 0.05
HTWR 160916P00025000 P 09/16/16 25.0 0.00 0.05
HTWR 160916P00030000 P 09/16/16 30.0 0.00 0.05
HTWR 160916P00035000 P 09/16/16 35.0 0.00 0.05
HTWR 160916P00040000 P 09/16/16 40.0 0.00 0.10
HTWR 160916P00045000 P 09/16/16 45.0 0.00 0.05
HTWR 160916P00050000 P 09/16/16 50.0 0.15 0.20
HTWR 160916P00055000 P 09/16/16 55.0 0.30 0.35
HTWR 160916P00060000 P 09/16/16 60.0 0.20 2.90
HTWR 160916P00065000 P 09/16/16 65.0 5.00 9.70
HTWR 160916P00070000 P 09/16/16 70.0 10.00 14.70
HTWR 160916P00075000 P 09/16/16 75.0 15.10 19.70
HTWR 160916P00080000 P 09/16/16 80.0 20.10 24.70
HTWR 161216C00015000 C 12/16/16 15.0 40.30 44.90
HTWR 161216C00017500 C 12/16/16 17.5 37.80 42.40
HTWR 161216C00020000 C 12/16/16 20.0 35.30 39.90
HTWR 161216C00022500 C 12/16/16 22.5 32.90 37.50
HTWR 161216C00025000 C 12/16/16 25.0 30.40 35.00
HTWR 161216C00030000 C 12/16/16 30.0 26.80 30.00
HTWR 161216C00035000 C 12/16/16 35.0 20.50 25.00
HTWR 161216C00040000 C 12/16/16 40.0 15.50 20.20
HTWR 161216C00045000 C 12/16/16 45.0 10.50 15.20
HTWR 161216C00050000 C 12/16/16 50.0 6.40 10.20
HTWR 161216C00055000 C 12/16/16 55.0 2.45 3.10
HTWR 161216C00060000 C 12/16/16 60.0 0.00 0.10
HTWR 161216C00065000 C 12/16/16 65.0 0.00 0.10
HTWR 161216C00070000 C 12/16/16 70.0 0.00 0.05
HTWR 161216C00075000 C 12/16/16 75.0 0.00 4.80
HTWR 161216C00080000 C 12/16/16 80.0 0.00 4.80
HTWR 161216C00085000 C 12/16/16 85.0 0.00 4.80
HTWR 161216P00015000 P 12/16/16 15.0 0.00 0.05
HTWR 161216P00017500 P 12/16/16 17.5 0.00 0.25
HTWR 161216P00020000 P 12/16/16 20.0 0.00 0.05
HTWR 161216P00022500 P 12/16/16 22.5 0.00 4.80
HTWR 161216P00025000 P 12/16/16 25.0 0.00 0.05
HTWR 161216P00030000 P 12/16/16 30.0 0.00 0.05
HTWR 161216P00035000 P 12/16/16 35.0 0.00 0.05
HTWR 161216P00040000 P 12/16/16 40.0 0.00 0.05
HTWR 161216P00045000 P 12/16/16 45.0 0.05 0.10
HTWR 161216P00050000 P 12/16/16 50.0 0.15 0.20
HTWR 161216P00055000 P 12/16/16 55.0 0.30 0.40
HTWR 161216P00060000 P 12/16/16 60.0 1.60 2.80
HTWR 161216P00065000 P 12/16/16 65.0 5.10 9.50
HTWR 161216P00070000 P 12/16/16 70.0 10.00 14.70
HTWR 161216P00075000 P 12/16/16 75.0 15.10 19.70
HTWR 161216P00080000 P 12/16/16 80.0 20.10 24.70
HTWR 161216P00085000 P 12/16/16 85.0 25.10 29.70

OPRA data is delayed 15 minutes.