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 (2015-02-20)Premium Content

Heartware International Inc (HTWR)
As of May 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 150515C00050000 C 05/15/15 50.0 24.20 27.70
HTWR 150515C00055000 C 05/15/15 55.0 19.20 22.70
HTWR 150515C00060000 C 05/15/15 60.0 14.10 17.70
HTWR 150515C00065000 C 05/15/15 65.0 9.20 12.70
HTWR 150515C00070000 C 05/15/15 70.0 4.30 7.80
HTWR 150515C00075000 C 05/15/15 75.0 1.00 2.95
HTWR 150515C00080000 C 05/15/15 80.0 0.00 0.50
HTWR 150515C00085000 C 05/15/15 85.0 0.00 0.25
HTWR 150515C00090000 C 05/15/15 90.0 0.00 0.25
HTWR 150515C00095000 C 05/15/15 95.0 0.00 0.25
HTWR 150515C00100000 C 05/15/15 100.0 0.00 0.25
HTWR 150515C00105000 C 05/15/15 105.0 0.00 0.25
HTWR 150515C00110000 C 05/15/15 110.0 0.00 0.25
HTWR 150515C00115000 C 05/15/15 115.0 0.00 0.25
HTWR 150515C00120000 C 05/15/15 120.0 0.00 0.25
HTWR 150515P00050000 P 05/15/15 50.0 0.00 0.25
HTWR 150515P00055000 P 05/15/15 55.0 0.00 0.25
HTWR 150515P00060000 P 05/15/15 60.0 0.00 0.25
HTWR 150515P00065000 P 05/15/15 65.0 0.00 0.50
HTWR 150515P00070000 P 05/15/15 70.0 0.00 0.30
HTWR 150515P00075000 P 05/15/15 75.0 0.45 1.50
HTWR 150515P00080000 P 05/15/15 80.0 3.20 5.50
HTWR 150515P00085000 P 05/15/15 85.0 7.30 10.90
HTWR 150515P00090000 P 05/15/15 90.0 12.30 15.80
HTWR 150515P00095000 P 05/15/15 95.0 17.00 20.90
HTWR 150515P00100000 P 05/15/15 100.0 22.00 25.80
HTWR 150515P00105000 P 05/15/15 105.0 27.70 30.50
HTWR 150515P00110000 P 05/15/15 110.0 32.70 35.50
HTWR 150515P00115000 P 05/15/15 115.0 37.60 40.80
HTWR 150515P00120000 P 05/15/15 120.0 42.60 45.80
HTWR 150619C00045000 C 06/19/15 45.0 29.20 32.80
HTWR 150619C00050000 C 06/19/15 50.0 24.20 28.20
HTWR 150619C00055000 C 06/19/15 55.0 19.30 22.90
HTWR 150619C00060000 C 06/19/15 60.0 14.40 18.30
HTWR 150619C00065000 C 06/19/15 65.0 9.70 13.50
HTWR 150619C00070000 C 06/19/15 70.0 5.90 8.10
HTWR 150619C00075000 C 06/19/15 75.0 2.70 4.40
HTWR 150619C00080000 C 06/19/15 80.0 1.00 2.05
HTWR 150619C00085000 C 06/19/15 85.0 0.60 0.90
HTWR 150619C00090000 C 06/19/15 90.0 0.00 0.45
HTWR 150619C00095000 C 06/19/15 95.0 0.00 0.25
HTWR 150619C00100000 C 06/19/15 100.0 0.00 0.30
HTWR 150619C00105000 C 06/19/15 105.0 0.00 0.50
HTWR 150619C00110000 C 06/19/15 110.0 0.00 0.50
HTWR 150619C00115000 C 06/19/15 115.0 0.00 0.25
HTWR 150619P00045000 P 06/19/15 45.0 0.00 0.50
HTWR 150619P00050000 P 06/19/15 50.0 0.00 0.50
HTWR 150619P00055000 P 06/19/15 55.0 0.00 0.25
HTWR 150619P00060000 P 06/19/15 60.0 0.00 0.40
HTWR 150619P00065000 P 06/19/15 65.0 0.15 0.70
HTWR 150619P00070000 P 06/19/15 70.0 0.75 1.45
HTWR 150619P00075000 P 06/19/15 75.0 1.95 3.20
HTWR 150619P00080000 P 06/19/15 80.0 4.60 6.50
HTWR 150619P00085000 P 06/19/15 85.0 8.60 10.80
HTWR 150619P00090000 P 06/19/15 90.0 12.90 16.00
HTWR 150619P00095000 P 06/19/15 95.0 17.80 21.00
HTWR 150619P00100000 P 06/19/15 100.0 22.80 25.60
HTWR 150619P00105000 P 06/19/15 105.0 27.10 30.50
HTWR 150619P00110000 P 06/19/15 110.0 32.80 35.60
HTWR 150619P00115000 P 06/19/15 115.0 36.30 40.90
HTWR 150717C00050000 C 07/17/15 50.0 24.40 28.00
HTWR 150717C00055000 C 07/17/15 55.0 19.50 23.30
HTWR 150717C00060000 C 07/17/15 60.0 14.70 18.40
HTWR 150717C00065000 C 07/17/15 65.0 10.60 13.10
HTWR 150717C00070000 C 07/17/15 70.0 6.70 8.90
HTWR 150717C00075000 C 07/17/15 75.0 3.70 5.40
HTWR 150717C00080000 C 07/17/15 80.0 1.75 3.00
HTWR 150717C00085000 C 07/17/15 85.0 0.80 1.60
HTWR 150717C00090000 C 07/17/15 90.0 0.15 0.90
HTWR 150717C00095000 C 07/17/15 95.0 0.00 0.55
HTWR 150717C00100000 C 07/17/15 100.0 0.00 0.35
HTWR 150717P00050000 P 07/17/15 50.0 0.00 0.30
HTWR 150717P00055000 P 07/17/15 55.0 0.00 0.45
HTWR 150717P00060000 P 07/17/15 60.0 0.10 0.75
HTWR 150717P00065000 P 07/17/15 65.0 0.50 1.25
HTWR 150717P00070000 P 07/17/15 70.0 1.35 2.30
HTWR 150717P00075000 P 07/17/15 75.0 2.90 4.20
HTWR 150717P00080000 P 07/17/15 80.0 5.50 7.30
HTWR 150717P00085000 P 07/17/15 85.0 9.20 11.30
HTWR 150717P00090000 P 07/17/15 90.0 13.30 15.80
HTWR 150717P00095000 P 07/17/15 95.0 17.20 21.10
HTWR 150717P00100000 P 07/17/15 100.0 22.20 26.00
HTWR 150918C00045000 C 09/18/15 45.0 29.60 33.60
HTWR 150918C00050000 C 09/18/15 50.0 24.90 29.20
HTWR 150918C00055000 C 09/18/15 55.0 20.20 24.50
HTWR 150918C00060000 C 09/18/15 60.0 16.00 18.90
HTWR 150918C00065000 C 09/18/15 65.0 12.10 14.70
HTWR 150918C00070000 C 09/18/15 70.0 8.70 11.00
HTWR 150918C00075000 C 09/18/15 75.0 5.90 7.80
HTWR 150918C00080000 C 09/18/15 80.0 3.90 5.50
HTWR 150918C00085000 C 09/18/15 85.0 2.40 3.80
HTWR 150918C00090000 C 09/18/15 90.0 1.40 2.65
HTWR 150918C00095000 C 09/18/15 95.0 0.75 1.85
HTWR 150918C00100000 C 09/18/15 100.0 0.30 1.30
HTWR 150918C00105000 C 09/18/15 105.0 0.05 0.95
HTWR 150918C00110000 C 09/18/15 110.0 0.00 0.70
HTWR 150918C00115000 C 09/18/15 115.0 0.00 0.55
HTWR 150918P00045000 P 09/18/15 45.0 0.00 0.60
HTWR 150918P00050000 P 09/18/15 50.0 0.10 0.90
HTWR 150918P00055000 P 09/18/15 55.0 0.35 1.30
HTWR 150918P00060000 P 09/18/15 60.0 0.90 1.95
HTWR 150918P00065000 P 09/18/15 65.0 1.80 2.95
HTWR 150918P00070000 P 09/18/15 70.0 3.30 4.50
HTWR 150918P00075000 P 09/18/15 75.0 5.30 6.60
HTWR 150918P00080000 P 09/18/15 80.0 8.00 9.50
HTWR 150918P00085000 P 09/18/15 85.0 11.00 13.10
HTWR 150918P00090000 P 09/18/15 90.0 14.70 17.10
HTWR 150918P00095000 P 09/18/15 95.0 18.90 21.50
HTWR 150918P00100000 P 09/18/15 100.0 23.50 26.10
HTWR 150918P00105000 P 09/18/15 105.0 28.30 31.40
HTWR 150918P00110000 P 09/18/15 110.0 32.60 36.20
HTWR 150918P00115000 P 09/18/15 115.0 37.50 40.90
HTWR 151218C00050000 C 12/18/15 50.0 25.60 29.50
HTWR 151218C00055000 C 12/18/15 55.0 21.40 24.50
HTWR 151218C00060000 C 12/18/15 60.0 17.40 20.50
HTWR 151218C00065000 C 12/18/15 65.0 13.80 16.90
HTWR 151218C00070000 C 12/18/15 70.0 10.70 13.50
HTWR 151218C00075000 C 12/18/15 75.0 8.00 10.60
HTWR 151218C00080000 C 12/18/15 80.0 6.00 8.20
HTWR 151218C00085000 C 12/18/15 85.0 4.40 6.30
HTWR 151218C00090000 C 12/18/15 90.0 3.10 4.90
HTWR 151218C00095000 C 12/18/15 95.0 2.15 3.80
HTWR 151218C00100000 C 12/18/15 100.0 1.45 2.95
HTWR 151218C00105000 C 12/18/15 105.0 0.90 2.35
HTWR 151218C00110000 C 12/18/15 110.0 0.55 1.85
HTWR 151218C00115000 C 12/18/15 115.0 0.25 1.50
HTWR 151218C00120000 C 12/18/15 120.0 0.05 1.25
HTWR 151218P00050000 P 12/18/15 50.0 0.65 1.90
HTWR 151218P00055000 P 12/18/15 55.0 1.25 2.60
HTWR 151218P00060000 P 12/18/15 60.0 2.15 3.60
HTWR 151218P00065000 P 12/18/15 65.0 3.40 5.00
HTWR 151218P00070000 P 12/18/15 70.0 5.00 6.80
HTWR 151218P00075000 P 12/18/15 75.0 7.10 9.00
HTWR 151218P00080000 P 12/18/15 80.0 9.80 11.90
HTWR 151218P00085000 P 12/18/15 85.0 12.90 15.30
HTWR 151218P00090000 P 12/18/15 90.0 16.50 19.10
HTWR 151218P00095000 P 12/18/15 95.0 20.30 23.10
HTWR 151218P00100000 P 12/18/15 100.0 24.60 27.40
HTWR 151218P00105000 P 12/18/15 105.0 28.90 31.90
HTWR 151218P00110000 P 12/18/15 110.0 33.60 36.50
HTWR 151218P00115000 P 12/18/15 115.0 37.30 41.50
HTWR 151218P00120000 P 12/18/15 120.0 42.20 46.30
HTWR 160115C00045000 C 01/15/16 45.0 30.20 34.80
HTWR 160115C00050000 C 01/15/16 50.0 25.80 30.10
HTWR 160115C00055000 C 01/15/16 55.0 21.30 24.70
HTWR 160115C00060000 C 01/15/16 60.0 17.30 20.70
HTWR 160115C00065000 C 01/15/16 65.0 13.60 17.20
HTWR 160115C00070000 C 01/15/16 70.0 10.30 14.10
HTWR 160115C00075000 C 01/15/16 75.0 7.50 11.50
HTWR 160115C00080000 C 01/15/16 80.0 5.20 9.30
HTWR 160115C00085000 C 01/15/16 85.0 3.30 7.60
HTWR 160115C00090000 C 01/15/16 90.0 1.85 6.30
HTWR 160115C00095000 C 01/15/16 95.0 0.75 5.30
HTWR 160115C00100000 C 01/15/16 100.0 0.80 5.00
HTWR 160115C00105000 C 01/15/16 105.0 0.40 5.00
HTWR 160115C00110000 C 01/15/16 110.0 0.15 5.00
HTWR 160115C00115000 C 01/15/16 115.0 0.00 5.00
HTWR 160115P00045000 P 01/15/16 45.0 0.05 5.00
HTWR 160115P00050000 P 01/15/16 50.0 0.40 5.00
HTWR 160115P00055000 P 01/15/16 55.0 0.95 5.00
HTWR 160115P00060000 P 01/15/16 60.0 1.00 5.40
HTWR 160115P00065000 P 01/15/16 65.0 2.30 6.70
HTWR 160115P00070000 P 01/15/16 70.0 4.20 8.40
HTWR 160115P00075000 P 01/15/16 75.0 6.50 10.60
HTWR 160115P00080000 P 01/15/16 80.0 9.20 13.20
HTWR 160115P00085000 P 01/15/16 85.0 12.50 16.30
HTWR 160115P00090000 P 01/15/16 90.0 16.20 19.90
HTWR 160115P00095000 P 01/15/16 95.0 20.20 23.80
HTWR 160115P00100000 P 01/15/16 100.0 24.50 28.00
HTWR 160115P00105000 P 01/15/16 105.0 29.00 32.40
HTWR 160115P00110000 P 01/15/16 110.0 33.70 37.00
HTWR 160115P00115000 P 01/15/16 115.0 38.00 41.70

OPRA data is delayed 15 minutes.