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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 141122C00050000 C 11/22/14 50.0 25.50 28.50
HTWR 141122C00055000 C 11/22/14 55.0 21.20 22.90
HTWR 141122C00060000 C 11/22/14 60.0 15.50 18.10
HTWR 141122C00065000 C 11/22/14 65.0 10.60 14.40
HTWR 141122C00070000 C 11/22/14 70.0 7.00 8.40
HTWR 141122C00075000 C 11/22/14 75.0 3.80 5.00
HTWR 141122C00080000 C 11/22/14 80.0 0.60 2.30
HTWR 141122C00085000 C 11/22/14 85.0 0.00 2.10
HTWR 141122C00090000 C 11/22/14 90.0 0.00 1.15
HTWR 141122C00095000 C 11/22/14 95.0 0.00 1.10
HTWR 141122C00100000 C 11/22/14 100.0 0.00 1.15
HTWR 141122C00105000 C 11/22/14 105.0 0.00 1.10
HTWR 141122C00110000 C 11/22/14 110.0 0.00 1.10
HTWR 141122C00115000 C 11/22/14 115.0 0.00 0.85
HTWR 141122C00120000 C 11/22/14 120.0 0.00 1.10
HTWR 141122P00050000 P 11/22/14 50.0 0.00 1.15
HTWR 141122P00055000 P 11/22/14 55.0 0.00 1.15
HTWR 141122P00060000 P 11/22/14 60.0 0.00 1.35
HTWR 141122P00065000 P 11/22/14 65.0 0.00 1.30
HTWR 141122P00070000 P 11/22/14 70.0 0.10 2.45
HTWR 141122P00075000 P 11/22/14 75.0 0.60 2.75
HTWR 141122P00080000 P 11/22/14 80.0 2.90 5.50
HTWR 141122P00085000 P 11/22/14 85.0 7.60 9.40
HTWR 141122P00090000 P 11/22/14 90.0 11.20 14.50
HTWR 141122P00095000 P 11/22/14 95.0 16.50 19.50
HTWR 141122P00100000 P 11/22/14 100.0 21.60 24.00
HTWR 141122P00105000 P 11/22/14 105.0 27.00 28.90
HTWR 141122P00110000 P 11/22/14 110.0 30.90 35.00
HTWR 141122P00115000 P 11/22/14 115.0 35.70 40.10
HTWR 141122P00120000 P 11/22/14 120.0 40.70 45.10
HTWR 141220C00060000 C 12/20/14 60.0 15.80 19.70
HTWR 141220C00065000 C 12/20/14 65.0 11.30 15.00
HTWR 141220C00070000 C 12/20/14 70.0 6.80 10.60
HTWR 141220C00075000 C 12/20/14 75.0 3.60 6.90
HTWR 141220C00080000 C 12/20/14 80.0 0.70 5.00
HTWR 141220C00085000 C 12/20/14 85.0 0.00 5.00
HTWR 141220C00090000 C 12/20/14 90.0 0.25 5.00
HTWR 141220C00095000 C 12/20/14 95.0 0.00 5.00
HTWR 141220C00100000 C 12/20/14 100.0 0.00 5.00
HTWR 141220C00105000 C 12/20/14 105.0 0.00 5.00
HTWR 141220C00110000 C 12/20/14 110.0 0.00 5.00
HTWR 141220C00115000 C 12/20/14 115.0 0.00 5.00
HTWR 141220C00120000 C 12/20/14 120.0 0.00 1.10
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 2.00
HTWR 141220P00075000 P 12/20/14 75.0 0.50 5.00
HTWR 141220P00080000 P 12/20/14 80.0 3.00 6.90
HTWR 141220P00085000 P 12/20/14 85.0 6.50 10.10
HTWR 141220P00090000 P 12/20/14 90.0 11.00 15.00
HTWR 141220P00095000 P 12/20/14 95.0 15.70 20.20
HTWR 141220P00100000 P 12/20/14 100.0 20.60 25.20
HTWR 141220P00105000 P 12/20/14 105.0 25.50 30.10
HTWR 141220P00110000 P 12/20/14 110.0 30.60 35.10
HTWR 141220P00115000 P 12/20/14 115.0 35.60 40.10
HTWR 141220P00120000 P 12/20/14 120.0 40.90 43.90
HTWR 150320C00050000 C 03/20/15 50.0 26.80 29.80
HTWR 150320C00055000 C 03/20/15 55.0 22.00 25.20
HTWR 150320C00060000 C 03/20/15 60.0 17.10 19.90
HTWR 150320C00065000 C 03/20/15 65.0 12.90 15.80
HTWR 150320C00070000 C 03/20/15 70.0 9.10 12.10
HTWR 150320C00075000 C 03/20/15 75.0 6.00 9.90
HTWR 150320C00080000 C 03/20/15 80.0 3.50 6.50
HTWR 150320C00085000 C 03/20/15 85.0 1.75 4.60
HTWR 150320C00090000 C 03/20/15 90.0 0.35 4.00
HTWR 150320C00095000 C 03/20/15 95.0 0.30 2.20
HTWR 150320C00100000 C 03/20/15 100.0 0.00 2.20
HTWR 150320C00105000 C 03/20/15 105.0 0.00 1.95
HTWR 150320C00110000 C 03/20/15 110.0 0.00 1.75
HTWR 150320C00115000 C 03/20/15 115.0 0.00 1.65
HTWR 150320C00120000 C 03/20/15 120.0 0.00 1.60
HTWR 150320P00050000 P 03/20/15 50.0 0.00 2.05
HTWR 150320P00055000 P 03/20/15 55.0 0.20 2.40
HTWR 150320P00060000 P 03/20/15 60.0 0.60 2.30
HTWR 150320P00065000 P 03/20/15 65.0 1.15 3.40
HTWR 150320P00070000 P 03/20/15 70.0 1.95 5.60
HTWR 150320P00075000 P 03/20/15 75.0 4.00 6.00
HTWR 150320P00080000 P 03/20/15 80.0 6.40 9.40
HTWR 150320P00085000 P 03/20/15 85.0 9.60 12.60
HTWR 150320P00090000 P 03/20/15 90.0 13.40 16.30
HTWR 150320P00095000 P 03/20/15 95.0 17.80 20.40
HTWR 150320P00100000 P 03/20/15 100.0 22.50 24.70
HTWR 150320P00105000 P 03/20/15 105.0 26.00 29.60
HTWR 150320P00110000 P 03/20/15 110.0 30.80 34.40
HTWR 150320P00115000 P 03/20/15 115.0 35.70 39.40
HTWR 150320P00120000 P 03/20/15 120.0 40.60 44.30
HTWR 150619C00045000 C 06/19/15 45.0 31.10 35.20
HTWR 150619C00050000 C 06/19/15 50.0 26.30 30.60
HTWR 150619C00055000 C 06/19/15 55.0 21.90 26.10
HTWR 150619C00060000 C 06/19/15 60.0 17.90 22.00
HTWR 150619C00065000 C 06/19/15 65.0 14.10 18.20
HTWR 150619C00070000 C 06/19/15 70.0 10.70 14.80
HTWR 150619C00075000 C 06/19/15 75.0 7.90 11.90
HTWR 150619C00080000 C 06/19/15 80.0 5.50 9.50
HTWR 150619C00085000 C 06/19/15 85.0 3.50 7.50
HTWR 150619C00090000 C 06/19/15 90.0 2.10 6.10
HTWR 150619C00095000 C 06/19/15 95.0 0.80 5.00
HTWR 150619C00100000 C 06/19/15 100.0 0.00 4.90
HTWR 150619C00105000 C 06/19/15 105.0 0.00 3.90
HTWR 150619C00110000 C 06/19/15 110.0 0.00 4.80
HTWR 150619C00115000 C 06/19/15 115.0 0.00 4.50
HTWR 150619P00045000 P 06/19/15 45.0 0.00 4.60
HTWR 150619P00050000 P 06/19/15 50.0 0.00 5.00
HTWR 150619P00055000 P 06/19/15 55.0 0.05 4.00
HTWR 150619P00060000 P 06/19/15 60.0 0.50 5.00
HTWR 150619P00065000 P 06/19/15 65.0 1.50 5.90
HTWR 150619P00070000 P 06/19/15 70.0 3.30 7.40
HTWR 150619P00075000 P 06/19/15 75.0 5.20 9.40
HTWR 150619P00080000 P 06/19/15 80.0 7.70 11.80
HTWR 150619P00085000 P 06/19/15 85.0 10.70 14.80
HTWR 150619P00090000 P 06/19/15 90.0 14.20 18.40
HTWR 150619P00095000 P 06/19/15 95.0 18.10 22.30
HTWR 150619P00100000 P 06/19/15 100.0 22.20 26.50
HTWR 150619P00105000 P 06/19/15 105.0 26.70 30.90
HTWR 150619P00110000 P 06/19/15 110.0 31.40 35.50
HTWR 150619P00115000 P 06/19/15 115.0 36.00 40.30

OPRA data is delayed 15 minutes.