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 (2014-08-22)Premium Content

Heartware International Inc (HTWR)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 141122C00050000 C 11/22/14 50.0 29.70 34.10
HTWR 141122C00055000 C 11/22/14 55.0 24.70 28.80
HTWR 141122C00060000 C 11/22/14 60.0 19.90 24.00
HTWR 141122C00065000 C 11/22/14 65.0 15.60 19.20
HTWR 141122C00070000 C 11/22/14 70.0 11.70 14.60
HTWR 141122C00075000 C 11/22/14 75.0 7.50 10.20
HTWR 141122C00080000 C 11/22/14 80.0 4.10 6.90
HTWR 141122C00085000 C 11/22/14 85.0 1.60 4.20
HTWR 141122C00090000 C 11/22/14 90.0 0.25 2.55
HTWR 141122C00095000 C 11/22/14 95.0 0.05 1.50
HTWR 141122C00100000 C 11/22/14 100.0 0.00 0.85
HTWR 141122C00105000 C 11/22/14 105.0 0.00 1.65
HTWR 141122C00110000 C 11/22/14 110.0 0.00 1.15
HTWR 141122C00115000 C 11/22/14 115.0 0.00 1.65
HTWR 141122C00120000 C 11/22/14 120.0 0.00 1.55
HTWR 141122P00050000 P 11/22/14 50.0 0.00 1.05
HTWR 141122P00055000 P 11/22/14 55.0 0.00 1.55
HTWR 141122P00060000 P 11/22/14 60.0 0.00 1.25
HTWR 141122P00065000 P 11/22/14 65.0 0.00 1.00
HTWR 141122P00070000 P 11/22/14 70.0 0.10 2.00
HTWR 141122P00075000 P 11/22/14 75.0 0.60 2.70
HTWR 141122P00080000 P 11/22/14 80.0 1.30 4.80
HTWR 141122P00085000 P 11/22/14 85.0 3.60 6.90
HTWR 141122P00090000 P 11/22/14 90.0 7.70 11.00
HTWR 141122P00095000 P 11/22/14 95.0 11.70 15.30
HTWR 141122P00100000 P 11/22/14 100.0 16.50 20.00
HTWR 141122P00105000 P 11/22/14 105.0 21.30 24.90
HTWR 141122P00110000 P 11/22/14 110.0 26.40 30.20
HTWR 141122P00115000 P 11/22/14 115.0 31.40 34.60
HTWR 141122P00120000 P 11/22/14 120.0 36.80 39.60
HTWR 141220C00060000 C 12/20/14 60.0 20.00 24.40
HTWR 141220C00065000 C 12/20/14 65.0 15.60 19.40
HTWR 141220C00070000 C 12/20/14 70.0 11.30 15.00
HTWR 141220C00075000 C 12/20/14 75.0 7.10 11.00
HTWR 141220C00080000 C 12/20/14 80.0 3.60 7.80
HTWR 141220C00085000 C 12/20/14 85.0 1.70 5.40
HTWR 141220C00090000 C 12/20/14 90.0 0.35 3.20
HTWR 141220C00095000 C 12/20/14 95.0 0.25 2.00
HTWR 141220C00100000 C 12/20/14 100.0 0.00 1.50
HTWR 141220C00105000 C 12/20/14 105.0 0.00 1.35
HTWR 141220C00110000 C 12/20/14 110.0 0.00 1.70
HTWR 141220C00115000 C 12/20/14 115.0 0.00 1.70
HTWR 141220C00120000 C 12/20/14 120.0 0.00 1.55
HTWR 141220P00060000 P 12/20/14 60.0 0.00 1.65
HTWR 141220P00065000 P 12/20/14 65.0 0.00 1.75
HTWR 141220P00070000 P 12/20/14 70.0 0.00 2.85
HTWR 141220P00075000 P 12/20/14 75.0 1.10 3.30
HTWR 141220P00080000 P 12/20/14 80.0 2.30 5.50
HTWR 141220P00085000 P 12/20/14 85.0 4.60 8.20
HTWR 141220P00090000 P 12/20/14 90.0 8.10 11.00
HTWR 141220P00095000 P 12/20/14 95.0 11.90 15.70
HTWR 141220P00100000 P 12/20/14 100.0 16.60 20.20
HTWR 141220P00105000 P 12/20/14 105.0 21.00 25.50
HTWR 141220P00110000 P 12/20/14 110.0 25.80 30.50
HTWR 141220P00115000 P 12/20/14 115.0 30.70 35.50
HTWR 141220P00120000 P 12/20/14 120.0 36.30 39.60
HTWR 150320C00050000 C 03/20/15 50.0 30.70 34.20
HTWR 150320C00055000 C 03/20/15 55.0 26.20 29.50
HTWR 150320C00060000 C 03/20/15 60.0 21.30 25.00
HTWR 150320C00065000 C 03/20/15 65.0 17.80 20.70
HTWR 150320C00070000 C 03/20/15 70.0 13.90 16.70
HTWR 150320C00075000 C 03/20/15 75.0 10.20 12.90
HTWR 150320C00080000 C 03/20/15 80.0 7.40 10.10
HTWR 150320C00085000 C 03/20/15 85.0 4.50 7.30
HTWR 150320C00090000 C 03/20/15 90.0 3.20 5.00
HTWR 150320C00095000 C 03/20/15 95.0 1.45 3.50
HTWR 150320C00100000 C 03/20/15 100.0 0.75 2.80
HTWR 150320C00105000 C 03/20/15 105.0 0.15 2.05
HTWR 150320C00110000 C 03/20/15 110.0 0.00 1.65
HTWR 150320C00115000 C 03/20/15 115.0 0.00 1.50
HTWR 150320C00120000 C 03/20/15 120.0 0.00 1.45
HTWR 150320P00050000 P 03/20/15 50.0 0.00 1.50
HTWR 150320P00055000 P 03/20/15 55.0 0.30 1.80
HTWR 150320P00060000 P 03/20/15 60.0 0.25 2.15
HTWR 150320P00065000 P 03/20/15 65.0 0.95 2.80
HTWR 150320P00070000 P 03/20/15 70.0 1.80 3.90
HTWR 150320P00075000 P 03/20/15 75.0 3.20 5.30
HTWR 150320P00080000 P 03/20/15 80.0 4.20 7.10
HTWR 150320P00085000 P 03/20/15 85.0 7.30 10.50
HTWR 150320P00090000 P 03/20/15 90.0 10.70 12.80
HTWR 150320P00095000 P 03/20/15 95.0 14.20 16.50
HTWR 150320P00100000 P 03/20/15 100.0 18.40 21.40
HTWR 150320P00105000 P 03/20/15 105.0 22.10 25.70
HTWR 150320P00110000 P 03/20/15 110.0 27.80 30.40
HTWR 150320P00115000 P 03/20/15 115.0 32.30 35.10
HTWR 150320P00120000 P 03/20/15 120.0 37.20 40.00
HTWR 150619C00045000 C 06/19/15 45.0 35.80 39.40
HTWR 150619C00050000 C 06/19/15 50.0 31.10 34.70
HTWR 150619C00055000 C 06/19/15 55.0 26.60 30.20
HTWR 150619C00060000 C 06/19/15 60.0 22.10 25.90
HTWR 150619C00065000 C 06/19/15 65.0 18.20 21.80
HTWR 150619C00070000 C 06/19/15 70.0 14.90 18.00
HTWR 150619C00075000 C 06/19/15 75.0 11.60 14.30
HTWR 150619C00080000 C 06/19/15 80.0 9.10 11.20
HTWR 150619C00085000 C 06/19/15 85.0 6.50 9.80
HTWR 150619C00090000 C 06/19/15 90.0 4.00 7.30
HTWR 150619C00095000 C 06/19/15 95.0 2.75 5.40
HTWR 150619C00100000 C 06/19/15 100.0 1.55 4.10
HTWR 150619C00105000 C 06/19/15 105.0 0.85 3.90
HTWR 150619C00110000 C 06/19/15 110.0 0.75 2.90
HTWR 150619C00115000 C 06/19/15 115.0 0.30 2.40
HTWR 150619P00045000 P 06/19/15 45.0 0.00 2.35
HTWR 150619P00050000 P 06/19/15 50.0 0.00 2.10
HTWR 150619P00055000 P 06/19/15 55.0 0.40 2.25
HTWR 150619P00060000 P 06/19/15 60.0 0.95 3.00
HTWR 150619P00065000 P 06/19/15 65.0 1.75 4.00
HTWR 150619P00070000 P 06/19/15 70.0 2.75 5.20
HTWR 150619P00075000 P 06/19/15 75.0 4.30 7.20
HTWR 150619P00080000 P 06/19/15 80.0 6.90 9.10
HTWR 150619P00085000 P 06/19/15 85.0 9.20 12.00
HTWR 150619P00090000 P 06/19/15 90.0 12.40 14.90
HTWR 150619P00095000 P 06/19/15 95.0 15.80 19.00
HTWR 150619P00100000 P 06/19/15 100.0 18.90 22.70
HTWR 150619P00105000 P 06/19/15 105.0 23.10 26.90
HTWR 150619P00110000 P 06/19/15 110.0 27.60 31.30
HTWR 150619P00115000 P 06/19/15 115.0 32.20 35.80

OPRA data is delayed 15 minutes.