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 (2014-05-23)Premium Content

Heartware International Inc (HTWR)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 140816C00055000 C 08/16/14 55.0 36.20 39.90
HTWR 140816C00060000 C 08/16/14 60.0 31.20 34.90
HTWR 140816C00065000 C 08/16/14 65.0 26.20 29.90
HTWR 140816C00070000 C 08/16/14 70.0 21.20 24.90
HTWR 140816C00075000 C 08/16/14 75.0 16.30 20.00
HTWR 140816C00080000 C 08/16/14 80.0 11.40 15.00
HTWR 140816C00085000 C 08/16/14 85.0 8.30 10.00
HTWR 140816C00090000 C 08/16/14 90.0 3.00 6.30
HTWR 140816C00095000 C 08/16/14 95.0 1.15 3.10
HTWR 140816C00100000 C 08/16/14 100.0 0.25 1.70
HTWR 140816C00105000 C 08/16/14 105.0 0.00 1.50
HTWR 140816C00110000 C 08/16/14 110.0 0.00 1.40
HTWR 140816C00115000 C 08/16/14 115.0 0.00 1.35
HTWR 140816C00120000 C 08/16/14 120.0 0.00 1.35
HTWR 140816C00125000 C 08/16/14 125.0 0.00 1.25
HTWR 140816P00055000 P 08/16/14 55.0 0.00 1.25
HTWR 140816P00060000 P 08/16/14 60.0 0.00 1.40
HTWR 140816P00065000 P 08/16/14 65.0 0.00 1.40
HTWR 140816P00070000 P 08/16/14 70.0 0.00 1.00
HTWR 140816P00075000 P 08/16/14 75.0 0.00 1.45
HTWR 140816P00080000 P 08/16/14 80.0 0.00 1.55
HTWR 140816P00085000 P 08/16/14 85.0 0.05 2.20
HTWR 140816P00090000 P 08/16/14 90.0 1.00 3.60
HTWR 140816P00095000 P 08/16/14 95.0 3.20 5.00
HTWR 140816P00100000 P 08/16/14 100.0 6.10 9.80
HTWR 140816P00105000 P 08/16/14 105.0 10.70 14.00
HTWR 140816P00110000 P 08/16/14 110.0 15.20 18.90
HTWR 140816P00115000 P 08/16/14 115.0 20.10 23.80
HTWR 140816P00120000 P 08/16/14 120.0 25.10 28.80
HTWR 140816P00125000 P 08/16/14 125.0 30.10 33.80
HTWR 140920C00070000 C 09/20/14 70.0 21.40 25.30
HTWR 140920C00075000 C 09/20/14 75.0 16.60 20.60
HTWR 140920C00080000 C 09/20/14 80.0 12.00 15.60
HTWR 140920C00085000 C 09/20/14 85.0 7.80 11.10
HTWR 140920C00090000 C 09/20/14 90.0 4.30 7.40
HTWR 140920C00095000 C 09/20/14 95.0 2.25 4.60
HTWR 140920C00100000 C 09/20/14 100.0 1.70 2.35
HTWR 140920C00105000 C 09/20/14 105.0 0.10 2.30
HTWR 140920C00110000 C 09/20/14 110.0 0.00 1.25
HTWR 140920C00115000 C 09/20/14 115.0 0.00 5.00
HTWR 140920C00120000 C 09/20/14 120.0 0.00 1.10
HTWR 140920C00125000 C 09/20/14 125.0 0.00 1.05
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 0.60
HTWR 140920P00070000 P 09/20/14 70.0 0.00 5.00
HTWR 140920P00075000 P 09/20/14 75.0 0.00 1.75
HTWR 140920P00080000 P 09/20/14 80.0 0.35 2.05
HTWR 140920P00085000 P 09/20/14 85.0 1.10 3.70
HTWR 140920P00090000 P 09/20/14 90.0 2.00 5.50
HTWR 140920P00095000 P 09/20/14 95.0 3.90 7.60
HTWR 140920P00100000 P 09/20/14 100.0 7.10 10.80
HTWR 140920P00105000 P 09/20/14 105.0 11.20 14.70
HTWR 140920P00110000 P 09/20/14 110.0 15.40 19.10
HTWR 140920P00115000 P 09/20/14 115.0 20.10 23.90
HTWR 140920P00120000 P 09/20/14 120.0 25.10 28.90
HTWR 140920P00125000 P 09/20/14 125.0 30.00 33.80
HTWR 140920P00130000 P 09/20/14 130.0 35.00 38.80
HTWR 140920P00135000 P 09/20/14 135.0 40.00 43.80
HTWR 140920P00140000 P 09/20/14 140.0 45.00 48.80
HTWR 141220C00060000 C 12/20/14 60.0 31.60 35.80
HTWR 141220C00065000 C 12/20/14 65.0 26.90 31.50
HTWR 141220C00070000 C 12/20/14 70.0 22.30 25.70
HTWR 141220C00075000 C 12/20/14 75.0 17.90 21.90
HTWR 141220C00080000 C 12/20/14 80.0 13.90 17.50
HTWR 141220C00085000 C 12/20/14 85.0 10.20 13.90
HTWR 141220C00090000 C 12/20/14 90.0 7.00 10.40
HTWR 141220C00095000 C 12/20/14 95.0 4.20 8.00
HTWR 141220C00100000 C 12/20/14 100.0 2.20 6.00
HTWR 141220C00105000 C 12/20/14 105.0 1.75 4.00
HTWR 141220C00110000 C 12/20/14 110.0 0.95 3.00
HTWR 141220P00060000 P 12/20/14 60.0 0.00 5.00
HTWR 141220P00065000 P 12/20/14 65.0 0.00 5.00
HTWR 141220P00070000 P 12/20/14 70.0 0.00 5.00
HTWR 141220P00075000 P 12/20/14 75.0 0.05 5.00
HTWR 141220P00080000 P 12/20/14 80.0 0.40 4.90
HTWR 141220P00085000 P 12/20/14 85.0 2.65 6.30
HTWR 141220P00090000 P 12/20/14 90.0 3.90 7.90
HTWR 141220P00095000 P 12/20/14 95.0 6.40 10.40
HTWR 141220P00100000 P 12/20/14 100.0 9.40 13.50
HTWR 141220P00105000 P 12/20/14 105.0 13.00 16.90
HTWR 141220P00110000 P 12/20/14 110.0 17.20 20.70
HTWR 150320C00050000 C 03/20/15 50.0 41.50 45.50
HTWR 150320C00055000 C 03/20/15 55.0 36.80 40.60
HTWR 150320C00060000 C 03/20/15 60.0 32.10 35.50
HTWR 150320C00065000 C 03/20/15 65.0 27.50 31.60
HTWR 150320C00070000 C 03/20/15 70.0 23.30 26.70
HTWR 150320C00075000 C 03/20/15 75.0 19.30 22.60
HTWR 150320C00080000 C 03/20/15 80.0 15.50 18.80
HTWR 150320C00085000 C 03/20/15 85.0 12.10 15.40
HTWR 150320C00090000 C 03/20/15 90.0 9.00 12.50
HTWR 150320C00095000 C 03/20/15 95.0 6.40 10.00
HTWR 150320C00100000 C 03/20/15 100.0 4.10 8.00
HTWR 150320C00105000 C 03/20/15 105.0 2.75 6.40
HTWR 150320C00110000 C 03/20/15 110.0 1.35 5.20
HTWR 150320C00115000 C 03/20/15 115.0 0.60 4.50
HTWR 150320C00120000 C 03/20/15 120.0 0.25 3.60
HTWR 150320P00050000 P 03/20/15 50.0 0.00 1.80
HTWR 150320P00055000 P 03/20/15 55.0 0.00 2.60
HTWR 150320P00060000 P 03/20/15 60.0 0.00 2.25
HTWR 150320P00065000 P 03/20/15 65.0 0.15 3.00
HTWR 150320P00070000 P 03/20/15 70.0 0.80 3.70
HTWR 150320P00075000 P 03/20/15 75.0 1.90 5.10
HTWR 150320P00080000 P 03/20/15 80.0 2.95 6.20
HTWR 150320P00085000 P 03/20/15 85.0 4.70 7.70
HTWR 150320P00090000 P 03/20/15 90.0 6.00 9.60
HTWR 150320P00095000 P 03/20/15 95.0 9.00 12.00
HTWR 150320P00100000 P 03/20/15 100.0 11.90 14.80
HTWR 150320P00105000 P 03/20/15 105.0 15.00 18.10
HTWR 150320P00110000 P 03/20/15 110.0 18.70 21.80
HTWR 150320P00115000 P 03/20/15 115.0 22.80 25.90
HTWR 150320P00120000 P 03/20/15 120.0 27.00 30.20

OPRA data is delayed 15 minutes.