Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Thoratec Corp (THOR)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 140517C00024000 C 05/17/14 24.0 9.00 10.00
THOR 140517C00025000 C 05/17/14 25.0 8.10 9.00
THOR 140517C00026000 C 05/17/14 26.0 7.10 8.00
THOR 140517C00027000 C 05/17/14 27.0 6.20 7.00
THOR 140517C00028000 C 05/17/14 28.0 5.00 6.10
THOR 140517C00029000 C 05/17/14 29.0 4.00 5.60
THOR 140517C00030000 C 05/17/14 30.0 3.30 4.40
THOR 140517C00031000 C 05/17/14 31.0 2.45 3.50
THOR 140517C00032000 C 05/17/14 32.0 2.00 2.65
THOR 140517C00033000 C 05/17/14 33.0 1.55 1.80
THOR 140517C00034000 C 05/17/14 34.0 1.05 1.30
THOR 140517C00035000 C 05/17/14 35.0 0.65 0.90
THOR 140517C00036000 C 05/17/14 36.0 0.40 0.60
THOR 140517C00037000 C 05/17/14 37.0 0.20 0.45
THOR 140517C00038000 C 05/17/14 38.0 0.05 0.35
THOR 140517C00039000 C 05/17/14 39.0 0.00 0.30
THOR 140517C00040000 C 05/17/14 40.0 0.00 0.25
THOR 140517C00041000 C 05/17/14 41.0 0.00 0.25
THOR 140517C00042000 C 05/17/14 42.0 0.00 0.25
THOR 140517C00043000 C 05/17/14 43.0 0.00 0.25
THOR 140517C00044000 C 05/17/14 44.0 0.00 0.25
THOR 140517P00024000 P 05/17/14 24.0 0.00 0.25
THOR 140517P00025000 P 05/17/14 25.0 0.00 0.25
THOR 140517P00026000 P 05/17/14 26.0 0.00 0.25
THOR 140517P00027000 P 05/17/14 27.0 0.00 0.25
THOR 140517P00028000 P 05/17/14 28.0 0.00 0.30
THOR 140517P00029000 P 05/17/14 29.0 0.05 0.30
THOR 140517P00030000 P 05/17/14 30.0 0.15 0.40
THOR 140517P00031000 P 05/17/14 31.0 0.30 0.60
THOR 140517P00032000 P 05/17/14 32.0 0.60 0.90
THOR 140517P00033000 P 05/17/14 33.0 1.05 1.25
THOR 140517P00034000 P 05/17/14 34.0 1.50 1.70
THOR 140517P00035000 P 05/17/14 35.0 2.05 2.40
THOR 140517P00036000 P 05/17/14 36.0 2.55 3.30
THOR 140517P00037000 P 05/17/14 37.0 2.00 4.40
THOR 140517P00038000 P 05/17/14 38.0 2.75 5.30
THOR 140517P00039000 P 05/17/14 39.0 5.10 6.20
THOR 140517P00040000 P 05/17/14 40.0 6.00 7.20
THOR 140517P00041000 P 05/17/14 41.0 7.00 7.90
THOR 140517P00042000 P 05/17/14 42.0 8.00 9.10
THOR 140517P00043000 P 05/17/14 43.0 9.00 10.10
THOR 140517P00044000 P 05/17/14 44.0 10.00 11.10
THOR 140621C00026000 C 06/21/14 26.0 7.00 8.10
THOR 140621C00027000 C 06/21/14 27.0 6.20 7.20
THOR 140621C00028000 C 06/21/14 28.0 5.30 6.30
THOR 140621C00029000 C 06/21/14 29.0 4.60 5.40
THOR 140621C00030000 C 06/21/14 30.0 3.70 4.60
THOR 140621C00031000 C 06/21/14 31.0 3.00 3.80
THOR 140621C00032000 C 06/21/14 32.0 2.45 3.10
THOR 140621C00033000 C 06/21/14 33.0 1.95 2.30
THOR 140621C00034000 C 06/21/14 34.0 1.45 1.80
THOR 140621C00035000 C 06/21/14 35.0 1.10 1.35
THOR 140621C00036000 C 06/21/14 36.0 0.75 1.05
THOR 140621C00037000 C 06/21/14 37.0 0.50 0.85
THOR 140621C00038000 C 06/21/14 38.0 0.30 0.65
THOR 140621C00039000 C 06/21/14 39.0 0.20 0.50
THOR 140621C00040000 C 06/21/14 40.0 0.10 0.35
THOR 140621C00041000 C 06/21/14 41.0 0.05 0.30
THOR 140621C00042000 C 06/21/14 42.0 0.05 0.25
THOR 140621P00026000 P 06/21/14 26.0 0.05 0.25
THOR 140621P00027000 P 06/21/14 27.0 0.05 0.30
THOR 140621P00028000 P 06/21/14 28.0 0.15 0.45
THOR 140621P00029000 P 06/21/14 29.0 0.25 0.60
THOR 140621P00030000 P 06/21/14 30.0 0.40 0.75
THOR 140621P00031000 P 06/21/14 31.0 0.65 1.00
THOR 140621P00032000 P 06/21/14 32.0 1.00 1.30
THOR 140621P00033000 P 06/21/14 33.0 1.40 1.70
THOR 140621P00034000 P 06/21/14 34.0 1.90 2.20
THOR 140621P00035000 P 06/21/14 35.0 2.45 2.80
THOR 140621P00036000 P 06/21/14 36.0 3.00 3.70
THOR 140621P00037000 P 06/21/14 37.0 3.60 4.50
THOR 140621P00038000 P 06/21/14 38.0 4.40 5.30
THOR 140621P00039000 P 06/21/14 39.0 5.30 6.20
THOR 140621P00040000 P 06/21/14 40.0 6.20 7.20
THOR 140621P00041000 P 06/21/14 41.0 7.10 8.10
THOR 140621P00042000 P 06/21/14 42.0 8.10 9.10
THOR 140719C00020000 C 07/19/14 20.0 12.80 14.10
THOR 140719C00021000 C 07/19/14 21.0 11.90 13.10
THOR 140719C00023000 C 07/19/14 23.0 9.90 11.10
THOR 140719C00024000 C 07/19/14 24.0 8.90 10.10
THOR 140719C00025000 C 07/19/14 25.0 7.90 9.20
THOR 140719C00026000 C 07/19/14 26.0 7.00 8.30
THOR 140719C00027000 C 07/19/14 27.0 6.30 7.40
THOR 140719C00028000 C 07/19/14 28.0 4.60 8.00
THOR 140719C00029000 C 07/19/14 29.0 3.60 7.10
THOR 140719C00030000 C 07/19/14 30.0 3.90 4.80
THOR 140719C00031000 C 07/19/14 31.0 2.45 5.30
THOR 140719C00032000 C 07/19/14 32.0 2.65 3.30
THOR 140719C00033000 C 07/19/14 33.0 2.20 2.60
THOR 140719C00034000 C 07/19/14 34.0 1.75 2.05
THOR 140719C00035000 C 07/19/14 35.0 1.30 1.65
THOR 140719C00036000 C 07/19/14 36.0 0.95 1.30
THOR 140719C00037000 C 07/19/14 37.0 0.65 1.00
THOR 140719C00038000 C 07/19/14 38.0 0.50 0.75
THOR 140719C00039000 C 07/19/14 39.0 0.35 0.65
THOR 140719C00040000 C 07/19/14 40.0 0.20 0.50
THOR 140719C00041000 C 07/19/14 41.0 0.05 0.50
THOR 140719C00042000 C 07/19/14 42.0 0.00 0.40
THOR 140719C00043000 C 07/19/14 43.0 0.05 0.30
THOR 140719C00044000 C 07/19/14 44.0 0.00 0.25
THOR 140719C00045000 C 07/19/14 45.0 0.00 0.25
THOR 140719C00046000 C 07/19/14 46.0 0.00 0.25
THOR 140719C00047000 C 07/19/14 47.0 0.00 0.25
THOR 140719C00048000 C 07/19/14 48.0 0.00 0.50
THOR 140719C00049000 C 07/19/14 49.0 0.00 0.50
THOR 140719C00050000 C 07/19/14 50.0 0.00 0.50
THOR 140719C00055000 C 07/19/14 55.0 0.00 0.50
THOR 140719C00060000 C 07/19/14 60.0 0.00 0.25
THOR 140719P00020000 P 07/19/14 20.0 0.00 0.25
THOR 140719P00021000 P 07/19/14 21.0 0.00 0.25
THOR 140719P00023000 P 07/19/14 23.0 0.00 0.25
THOR 140719P00024000 P 07/19/14 24.0 0.00 0.30
THOR 140719P00025000 P 07/19/14 25.0 0.00 0.50
THOR 140719P00026000 P 07/19/14 26.0 0.00 1.35
THOR 140719P00027000 P 07/19/14 27.0 0.15 0.40
THOR 140719P00028000 P 07/19/14 28.0 0.25 0.50
THOR 140719P00029000 P 07/19/14 29.0 0.35 0.65
THOR 140719P00030000 P 07/19/14 30.0 0.60 0.95
THOR 140719P00031000 P 07/19/14 31.0 0.85 1.10
THOR 140719P00032000 P 07/19/14 32.0 1.25 1.50
THOR 140719P00033000 P 07/19/14 33.0 1.65 2.00
THOR 140719P00034000 P 07/19/14 34.0 2.15 2.45
THOR 140719P00035000 P 07/19/14 35.0 2.75 3.10
THOR 140719P00036000 P 07/19/14 36.0 3.20 3.80
THOR 140719P00037000 P 07/19/14 37.0 2.65 5.20
THOR 140719P00038000 P 07/19/14 38.0 4.60 5.40
THOR 140719P00039000 P 07/19/14 39.0 3.80 7.40
THOR 140719P00040000 P 07/19/14 40.0 6.20 7.30
THOR 140719P00041000 P 07/19/14 41.0 7.10 8.40
THOR 140719P00042000 P 07/19/14 42.0 6.40 9.30
THOR 140719P00043000 P 07/19/14 43.0 8.60 10.30
THOR 140719P00044000 P 07/19/14 44.0 10.00 11.20
THOR 140719P00045000 P 07/19/14 45.0 11.00 12.20
THOR 140719P00046000 P 07/19/14 46.0 12.00 13.20
THOR 140719P00047000 P 07/19/14 47.0 13.00 14.20
THOR 140719P00048000 P 07/19/14 48.0 12.20 15.20
THOR 140719P00049000 P 07/19/14 49.0 15.00 16.20
THOR 140719P00050000 P 07/19/14 50.0 16.00 17.20
THOR 140719P00055000 P 07/19/14 55.0 21.00 22.20
THOR 140719P00060000 P 07/19/14 60.0 26.00 27.20
THOR 141018C00018000 C 10/18/14 18.0 14.60 16.30
THOR 141018C00019000 C 10/18/14 19.0 13.70 15.40
THOR 141018C00020000 C 10/18/14 20.0 12.70 14.40
THOR 141018C00021000 C 10/18/14 21.0 11.90 13.40
THOR 141018C00023000 C 10/18/14 23.0 9.90 11.50
THOR 141018C00024000 C 10/18/14 24.0 9.00 10.60
THOR 141018C00025000 C 10/18/14 25.0 8.50 9.60
THOR 141018C00026000 C 10/18/14 26.0 7.40 8.70
THOR 141018C00027000 C 10/18/14 27.0 6.90 7.90
THOR 141018C00028000 C 10/18/14 28.0 6.00 7.00
THOR 141018C00029000 C 10/18/14 29.0 5.40 6.30
THOR 141018C00030000 C 10/18/14 30.0 4.70 5.60
THOR 141018C00031000 C 10/18/14 31.0 4.10 4.90
THOR 141018C00032000 C 10/18/14 32.0 3.60 4.20
THOR 141018C00033000 C 10/18/14 33.0 3.10 3.70
THOR 141018C00034000 C 10/18/14 34.0 2.75 3.10
THOR 141018C00035000 C 10/18/14 35.0 2.30 2.65
THOR 141018C00036000 C 10/18/14 36.0 1.90 2.30
THOR 141018C00037000 C 10/18/14 37.0 1.60 1.95
THOR 141018C00038000 C 10/18/14 38.0 1.30 1.70
THOR 141018C00039000 C 10/18/14 39.0 1.05 1.45
THOR 141018C00040000 C 10/18/14 40.0 0.80 1.25
THOR 141018C00041000 C 10/18/14 41.0 0.65 1.05
THOR 141018C00042000 C 10/18/14 42.0 0.50 0.90
THOR 141018C00043000 C 10/18/14 43.0 0.40 0.80
THOR 141018C00044000 C 10/18/14 44.0 0.30 0.65
THOR 141018C00045000 C 10/18/14 45.0 0.20 0.55
THOR 141018C00046000 C 10/18/14 46.0 0.15 0.45
THOR 141018C00047000 C 10/18/14 47.0 0.00 0.60
THOR 141018C00048000 C 10/18/14 48.0 0.00 0.35
THOR 141018C00049000 C 10/18/14 49.0 0.00 0.30
THOR 141018C00050000 C 10/18/14 50.0 0.00 0.30
THOR 141018P00018000 P 10/18/14 18.0 0.00 0.25
THOR 141018P00019000 P 10/18/14 19.0 0.00 0.25
THOR 141018P00020000 P 10/18/14 20.0 0.00 0.25
THOR 141018P00021000 P 10/18/14 21.0 0.00 0.30
THOR 141018P00023000 P 10/18/14 23.0 0.15 0.40
THOR 141018P00024000 P 10/18/14 24.0 0.25 0.55
THOR 141018P00025000 P 10/18/14 25.0 0.30 0.65
THOR 141018P00026000 P 10/18/14 26.0 0.45 0.80
THOR 141018P00027000 P 10/18/14 27.0 0.60 1.05
THOR 141018P00028000 P 10/18/14 28.0 0.80 0.95
THOR 141018P00029000 P 10/18/14 29.0 1.05 1.50
THOR 141018P00030000 P 10/18/14 30.0 1.35 1.80
THOR 141018P00031000 P 10/18/14 31.0 1.65 2.15
THOR 141018P00032000 P 10/18/14 32.0 2.10 2.50
THOR 141018P00033000 P 10/18/14 33.0 2.55 2.95
THOR 141018P00034000 P 10/18/14 34.0 3.10 3.50
THOR 141018P00035000 P 10/18/14 35.0 3.60 4.10
THOR 141018P00036000 P 10/18/14 36.0 4.10 4.70
THOR 141018P00037000 P 10/18/14 37.0 4.80 5.50
THOR 141018P00038000 P 10/18/14 38.0 5.40 6.20
THOR 141018P00039000 P 10/18/14 39.0 6.10 7.20
THOR 141018P00040000 P 10/18/14 40.0 6.90 7.80
THOR 141018P00041000 P 10/18/14 41.0 7.70 9.00
THOR 141018P00042000 P 10/18/14 42.0 8.60 9.50
THOR 141018P00043000 P 10/18/14 43.0 9.40 10.80
THOR 141018P00044000 P 10/18/14 44.0 10.20 11.60
THOR 141018P00045000 P 10/18/14 45.0 11.10 12.50
THOR 141018P00046000 P 10/18/14 46.0 11.90 13.50
THOR 141018P00047000 P 10/18/14 47.0 12.90 14.40
THOR 141018P00048000 P 10/18/14 48.0 13.80 15.50
THOR 141018P00049000 P 10/18/14 49.0 14.90 16.30
THOR 141018P00050000 P 10/18/14 50.0 15.80 17.30

OPRA data is delayed 15 minutes.