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 (2014-11-21)Premium Content

Heartware International Inc (HTWR)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 141122C00050000 C 11/22/14 50.0 21.30 25.30
HTWR 141122C00055000 C 11/22/14 55.0 15.80 20.50
HTWR 141122C00060000 C 11/22/14 60.0 10.90 15.50
HTWR 141122C00065000 C 11/22/14 65.0 6.20 10.30
HTWR 141122C00070000 C 11/22/14 70.0 1.90 5.30
HTWR 141122C00075000 C 11/22/14 75.0 0.00 5.00
HTWR 141122C00080000 C 11/22/14 80.0 0.00 0.50
HTWR 141122C00085000 C 11/22/14 85.0 0.00 2.05
HTWR 141122C00090000 C 11/22/14 90.0 0.00 1.70
HTWR 141122C00095000 C 11/22/14 95.0 0.00 1.65
HTWR 141122C00100000 C 11/22/14 100.0 0.00 1.65
HTWR 141122C00105000 C 11/22/14 105.0 0.00 1.95
HTWR 141122C00110000 C 11/22/14 110.0 0.00 1.65
HTWR 141122C00115000 C 11/22/14 115.0 0.00 2.00
HTWR 141122C00120000 C 11/22/14 120.0 0.00 0.50
HTWR 141122P00050000 P 11/22/14 50.0 0.00 0.50
HTWR 141122P00055000 P 11/22/14 55.0 0.00 1.70
HTWR 141122P00060000 P 11/22/14 60.0 0.00 0.50
HTWR 141122P00065000 P 11/22/14 65.0 0.00 1.65
HTWR 141122P00070000 P 11/22/14 70.0 0.00 0.50
HTWR 141122P00075000 P 11/22/14 75.0 0.15 4.90
HTWR 141122P00080000 P 11/22/14 80.0 4.70 8.70
HTWR 141122P00085000 P 11/22/14 85.0 9.40 14.00
HTWR 141122P00090000 P 11/22/14 90.0 14.50 19.20
HTWR 141122P00095000 P 11/22/14 95.0 19.50 24.20
HTWR 141122P00100000 P 11/22/14 100.0 24.60 29.20
HTWR 141122P00105000 P 11/22/14 105.0 29.50 34.20
HTWR 141122P00110000 P 11/22/14 110.0 34.50 39.20
HTWR 141122P00115000 P 11/22/14 115.0 39.60 44.20
HTWR 141122P00120000 P 11/22/14 120.0 44.50 49.20
HTWR 141220C00060000 C 12/20/14 60.0 11.70 15.60
HTWR 141220C00065000 C 12/20/14 65.0 7.60 11.20
HTWR 141220C00070000 C 12/20/14 70.0 3.40 6.90
HTWR 141220C00075000 C 12/20/14 75.0 0.10 4.90
HTWR 141220C00080000 C 12/20/14 80.0 0.00 4.90
HTWR 141220C00085000 C 12/20/14 85.0 0.00 0.50
HTWR 141220C00090000 C 12/20/14 90.0 0.00 0.85
HTWR 141220C00095000 C 12/20/14 95.0 0.00 1.40
HTWR 141220C00100000 C 12/20/14 100.0 0.00 1.40
HTWR 141220C00105000 C 12/20/14 105.0 0.00 0.85
HTWR 141220C00110000 C 12/20/14 110.0 0.00 0.85
HTWR 141220C00115000 C 12/20/14 115.0 0.00 0.85
HTWR 141220C00120000 C 12/20/14 120.0 0.00 0.50
HTWR 141220P00060000 P 12/20/14 60.0 0.00 0.50
HTWR 141220P00065000 P 12/20/14 65.0 0.00 4.90
HTWR 141220P00070000 P 12/20/14 70.0 0.05 2.90
HTWR 141220P00075000 P 12/20/14 75.0 1.40 5.10
HTWR 141220P00080000 P 12/20/14 80.0 5.00 9.50
HTWR 141220P00085000 P 12/20/14 85.0 9.30 14.00
HTWR 141220P00090000 P 12/20/14 90.0 14.50 19.30
HTWR 141220P00095000 P 12/20/14 95.0 19.50 24.20
HTWR 141220P00100000 P 12/20/14 100.0 24.60 29.00
HTWR 141220P00105000 P 12/20/14 105.0 29.40 34.00
HTWR 141220P00110000 P 12/20/14 110.0 34.40 39.00
HTWR 141220P00115000 P 12/20/14 115.0 39.40 44.00
HTWR 141220P00120000 P 12/20/14 120.0 44.50 49.20
HTWR 150320C00050000 C 03/20/15 50.0 21.80 26.40
HTWR 150320C00055000 C 03/20/15 55.0 18.30 21.50
HTWR 150320C00060000 C 03/20/15 60.0 14.10 17.20
HTWR 150320C00065000 C 03/20/15 65.0 10.20 13.30
HTWR 150320C00070000 C 03/20/15 70.0 6.20 9.80
HTWR 150320C00075000 C 03/20/15 75.0 3.60 7.40
HTWR 150320C00080000 C 03/20/15 80.0 1.55 5.30
HTWR 150320C00085000 C 03/20/15 85.0 0.50 4.90
HTWR 150320C00090000 C 03/20/15 90.0 0.35 5.00
HTWR 150320C00095000 C 03/20/15 95.0 0.05 4.90
HTWR 150320C00100000 C 03/20/15 100.0 0.20 5.00
HTWR 150320C00105000 C 03/20/15 105.0 0.05 1.35
HTWR 150320C00110000 C 03/20/15 110.0 0.00 0.50
HTWR 150320C00115000 C 03/20/15 115.0 0.00 1.70
HTWR 150320C00120000 C 03/20/15 120.0 0.00 0.50
HTWR 150320P00050000 P 03/20/15 50.0 0.45 2.35
HTWR 150320P00055000 P 03/20/15 55.0 0.45 5.00
HTWR 150320P00060000 P 03/20/15 60.0 0.50 5.00
HTWR 150320P00065000 P 03/20/15 65.0 0.80 5.00
HTWR 150320P00070000 P 03/20/15 70.0 2.10 5.80
HTWR 150320P00075000 P 03/20/15 75.0 4.50 8.30
HTWR 150320P00080000 P 03/20/15 80.0 7.60 11.10
HTWR 150320P00085000 P 03/20/15 85.0 11.40 14.60
HTWR 150320P00090000 P 03/20/15 90.0 16.20 18.80
HTWR 150320P00095000 P 03/20/15 95.0 21.00 24.30
HTWR 150320P00100000 P 03/20/15 100.0 24.60 29.40
HTWR 150320P00105000 P 03/20/15 105.0 29.40 33.70
HTWR 150320P00110000 P 03/20/15 110.0 35.20 38.70
HTWR 150320P00115000 P 03/20/15 115.0 39.50 44.20
HTWR 150320P00120000 P 03/20/15 120.0 44.60 49.20
HTWR 150619C00045000 C 06/19/15 45.0 26.80 31.50
HTWR 150619C00050000 C 06/19/15 50.0 22.20 27.00
HTWR 150619C00055000 C 06/19/15 55.0 19.20 22.50
HTWR 150619C00060000 C 06/19/15 60.0 15.10 18.50
HTWR 150619C00065000 C 06/19/15 65.0 11.50 14.90
HTWR 150619C00070000 C 06/19/15 70.0 8.20 12.00
HTWR 150619C00075000 C 06/19/15 75.0 5.50 9.50
HTWR 150619C00080000 C 06/19/15 80.0 3.60 7.40
HTWR 150619C00085000 C 06/19/15 85.0 1.60 5.90
HTWR 150619C00090000 C 06/19/15 90.0 0.30 4.90
HTWR 150619C00095000 C 06/19/15 95.0 0.50 5.00
HTWR 150619C00100000 C 06/19/15 100.0 0.00 5.00
HTWR 150619C00105000 C 06/19/15 105.0 0.00 2.85
HTWR 150619C00110000 C 06/19/15 110.0 0.00 5.00
HTWR 150619C00115000 C 06/19/15 115.0 0.00 5.00
HTWR 150619P00045000 P 06/19/15 45.0 0.00 4.90
HTWR 150619P00050000 P 06/19/15 50.0 0.00 5.00
HTWR 150619P00055000 P 06/19/15 55.0 0.30 4.90
HTWR 150619P00060000 P 06/19/15 60.0 0.65 5.00
HTWR 150619P00065000 P 06/19/15 65.0 2.10 6.40
HTWR 150619P00070000 P 06/19/15 70.0 4.00 7.50
HTWR 150619P00075000 P 06/19/15 75.0 6.50 9.50
HTWR 150619P00080000 P 06/19/15 80.0 9.50 13.30
HTWR 150619P00085000 P 06/19/15 85.0 13.00 16.60
HTWR 150619P00090000 P 06/19/15 90.0 16.60 20.40
HTWR 150619P00095000 P 06/19/15 95.0 20.90 24.50
HTWR 150619P00100000 P 06/19/15 100.0 25.40 28.90
HTWR 150619P00105000 P 06/19/15 105.0 30.00 34.70
HTWR 150619P00110000 P 06/19/15 110.0 34.70 39.50
HTWR 150619P00115000 P 06/19/15 115.0 39.80 44.40

OPRA data is delayed 15 minutes.