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 (2015-05-22)Premium Content

Thoratec Corp (THOR)
As of Jul 30 2015 11:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 150821C00037000 C 08/21/15 37.0 24.00 28.50
THOR 150821C00038000 C 08/21/15 38.0 23.00 27.50
THOR 150821C00039000 C 08/21/15 39.0 22.00 26.50
THOR 150821C00040000 C 08/21/15 40.0 21.00 25.50
THOR 150821C00041000 C 08/21/15 41.0 20.00 24.50
THOR 150821C00042000 C 08/21/15 42.0 19.00 23.50
THOR 150821C00043000 C 08/21/15 43.0 18.00 22.50
THOR 150821C00044000 C 08/21/15 44.0 17.00 21.50
THOR 150821C00045000 C 08/21/15 45.0 16.00 20.50
THOR 150821C00046000 C 08/21/15 46.0 15.00 19.50
THOR 150821C00047000 C 08/21/15 47.0 14.00 18.50
THOR 150821C00048000 C 08/21/15 48.0 13.00 17.50
THOR 150821C00049000 C 08/21/15 49.0 12.00 16.50
THOR 150821C00050000 C 08/21/15 50.0 11.00 15.50
THOR 150821C00052500 C 08/21/15 52.5 8.30 13.00
THOR 150821C00055000 C 08/21/15 55.0 7.80 8.60
THOR 150821C00057500 C 08/21/15 57.5 3.40 8.00
THOR 150821C00060000 C 08/21/15 60.0 3.00 3.40
THOR 150821C00062500 C 08/21/15 62.5 0.80 1.30
THOR 150821C00065000 C 08/21/15 65.0 0.30 0.55
THOR 150821C00067500 C 08/21/15 67.5 0.00 0.50
THOR 150821C00070000 C 08/21/15 70.0 0.00 0.40
THOR 150821C00075000 C 08/21/15 75.0 0.00 0.05
THOR 150821C00080000 C 08/21/15 80.0 0.00 0.05
THOR 150821C00085000 C 08/21/15 85.0 0.00 0.05
THOR 150821C00090000 C 08/21/15 90.0 0.00 0.05
THOR 150821P00037000 P 08/21/15 37.0 0.00 0.05
THOR 150821P00038000 P 08/21/15 38.0 0.00 0.05
THOR 150821P00039000 P 08/21/15 39.0 0.00 0.05
THOR 150821P00040000 P 08/21/15 40.0 0.00 0.05
THOR 150821P00041000 P 08/21/15 41.0 0.00 0.05
THOR 150821P00042000 P 08/21/15 42.0 0.00 0.05
THOR 150821P00043000 P 08/21/15 43.0 0.00 0.05
THOR 150821P00044000 P 08/21/15 44.0 0.00 0.05
THOR 150821P00045000 P 08/21/15 45.0 0.00 0.05
THOR 150821P00046000 P 08/21/15 46.0 0.00 0.05
THOR 150821P00047000 P 08/21/15 47.0 0.00 0.05
THOR 150821P00048000 P 08/21/15 48.0 0.00 0.05
THOR 150821P00049000 P 08/21/15 49.0 0.00 0.05
THOR 150821P00050000 P 08/21/15 50.0 0.00 0.05
THOR 150821P00052500 P 08/21/15 52.5 0.00 0.05
THOR 150821P00055000 P 08/21/15 55.0 0.00 0.05
THOR 150821P00057500 P 08/21/15 57.5 0.00 0.15
THOR 150821P00060000 P 08/21/15 60.0 0.00 0.15
THOR 150821P00062500 P 08/21/15 62.5 0.25 0.35
THOR 150821P00065000 P 08/21/15 65.0 0.05 2.60
THOR 150821P00067500 P 08/21/15 67.5 2.20 6.70
THOR 150821P00070000 P 08/21/15 70.0 4.60 9.00
THOR 150821P00075000 P 08/21/15 75.0 9.60 14.00
THOR 150821P00080000 P 08/21/15 80.0 14.50 19.00
THOR 150821P00085000 P 08/21/15 85.0 19.50 24.00
THOR 150821P00090000 P 08/21/15 90.0 24.50 29.00
THOR 150918C00038000 C 09/18/15 38.0 23.10 27.60
THOR 150918C00039000 C 09/18/15 39.0 22.00 26.50
THOR 150918C00040000 C 09/18/15 40.0 21.00 25.50
THOR 150918C00041000 C 09/18/15 41.0 20.00 24.50
THOR 150918C00042000 C 09/18/15 42.0 19.00 23.50
THOR 150918C00043000 C 09/18/15 43.0 18.00 22.50
THOR 150918C00044000 C 09/18/15 44.0 17.00 21.50
THOR 150918C00045000 C 09/18/15 45.0 16.10 20.60
THOR 150918C00046000 C 09/18/15 46.0 15.10 19.60
THOR 150918C00047000 C 09/18/15 47.0 14.10 18.60
THOR 150918C00048000 C 09/18/15 48.0 13.10 17.60
THOR 150918C00049000 C 09/18/15 49.0 12.10 16.50
THOR 150918C00050000 C 09/18/15 50.0 11.10 15.60
THOR 150918C00052500 C 09/18/15 52.5 8.70 13.00
THOR 150918C00055000 C 09/18/15 55.0 6.10 10.60
THOR 150918C00057500 C 09/18/15 57.5 3.60 8.00
THOR 150918C00060000 C 09/18/15 60.0 3.00 3.60
THOR 150918C00062500 C 09/18/15 62.5 1.10 2.10
THOR 150918C00065000 C 09/18/15 65.0 0.75 1.00
THOR 150918C00067500 C 09/18/15 67.5 0.00 0.75
THOR 150918C00070000 C 09/18/15 70.0 0.00 1.10
THOR 150918C00075000 C 09/18/15 75.0 0.00 4.80
THOR 150918C00080000 C 09/18/15 80.0 0.00 0.10
THOR 150918C00085000 C 09/18/15 85.0 0.00 0.55
THOR 150918P00038000 P 09/18/15 38.0 0.00 0.05
THOR 150918P00039000 P 09/18/15 39.0 0.00 0.05
THOR 150918P00040000 P 09/18/15 40.0 0.00 0.05
THOR 150918P00041000 P 09/18/15 41.0 0.00 0.05
THOR 150918P00042000 P 09/18/15 42.0 0.00 0.05
THOR 150918P00043000 P 09/18/15 43.0 0.00 0.05
THOR 150918P00044000 P 09/18/15 44.0 0.00 0.05
THOR 150918P00045000 P 09/18/15 45.0 0.00 0.05
THOR 150918P00046000 P 09/18/15 46.0 0.00 0.05
THOR 150918P00047000 P 09/18/15 47.0 0.00 0.05
THOR 150918P00048000 P 09/18/15 48.0 0.00 0.05
THOR 150918P00049000 P 09/18/15 49.0 0.00 0.05
THOR 150918P00050000 P 09/18/15 50.0 0.00 0.05
THOR 150918P00052500 P 09/18/15 52.5 0.00 0.60
THOR 150918P00055000 P 09/18/15 55.0 0.05 0.25
THOR 150918P00057500 P 09/18/15 57.5 0.00 0.55
THOR 150918P00060000 P 09/18/15 60.0 0.00 0.40
THOR 150918P00062500 P 09/18/15 62.5 0.15 1.45
THOR 150918P00065000 P 09/18/15 65.0 0.55 5.00
THOR 150918P00067500 P 09/18/15 67.5 2.60 7.00
THOR 150918P00070000 P 09/18/15 70.0 5.00 9.40
THOR 150918P00075000 P 09/18/15 75.0 10.00 14.10
THOR 150918P00080000 P 09/18/15 80.0 14.50 19.00
THOR 150918P00085000 P 09/18/15 85.0 19.60 24.00
THOR 151016C00022000 C 10/16/15 22.0 39.00 43.50
THOR 151016C00023000 C 10/16/15 23.0 38.00 42.50
THOR 151016C00024000 C 10/16/15 24.0 37.00 41.50
THOR 151016C00025000 C 10/16/15 25.0 36.00 40.50
THOR 151016C00026000 C 10/16/15 26.0 35.00 39.50
THOR 151016C00027000 C 10/16/15 27.0 34.00 38.50
THOR 151016C00028000 C 10/16/15 28.0 33.00 37.50
THOR 151016C00029000 C 10/16/15 29.0 32.00 36.50
THOR 151016C00030000 C 10/16/15 30.0 31.00 35.50
THOR 151016C00031000 C 10/16/15 31.0 30.00 34.50
THOR 151016C00032000 C 10/16/15 32.0 29.00 33.50
THOR 151016C00033000 C 10/16/15 33.0 28.00 32.60
THOR 151016C00034000 C 10/16/15 34.0 27.00 31.60
THOR 151016C00035000 C 10/16/15 35.0 26.00 30.60
THOR 151016C00036000 C 10/16/15 36.0 25.00 29.60
THOR 151016C00037000 C 10/16/15 37.0 24.00 28.60
THOR 151016C00038000 C 10/16/15 38.0 23.00 27.60
THOR 151016C00039000 C 10/16/15 39.0 22.00 26.60
THOR 151016C00040000 C 10/16/15 40.0 21.00 25.60
THOR 151016C00041000 C 10/16/15 41.0 20.00 24.60
THOR 151016C00042000 C 10/16/15 42.0 19.00 23.60
THOR 151016C00043000 C 10/16/15 43.0 19.50 20.80
THOR 151016C00044000 C 10/16/15 44.0 17.00 21.60
THOR 151016C00045000 C 10/16/15 45.0 16.10 20.60
THOR 151016C00046000 C 10/16/15 46.0 15.10 19.60
THOR 151016C00047000 C 10/16/15 47.0 14.00 17.10
THOR 151016C00048000 C 10/16/15 48.0 13.00 17.60
THOR 151016C00049000 C 10/16/15 49.0 12.10 16.60
THOR 151016C00050000 C 10/16/15 50.0 11.10 15.60
THOR 151016C00052500 C 10/16/15 52.5 8.50 13.00
THOR 151016C00055000 C 10/16/15 55.0 7.90 8.90
THOR 151016C00057500 C 10/16/15 57.5 3.70 8.00
THOR 151016C00060000 C 10/16/15 60.0 1.40 4.80
THOR 151016C00062500 C 10/16/15 62.5 0.50 2.60
THOR 151016C00065000 C 10/16/15 65.0 0.85 1.30
THOR 151016C00067500 C 10/16/15 67.5 0.00 4.90
THOR 151016C00070000 C 10/16/15 70.0 0.00 4.80
THOR 151016C00075000 C 10/16/15 75.0 0.00 4.90
THOR 151016C00080000 C 10/16/15 80.0 0.00 0.05
THOR 151016C00085000 C 10/16/15 85.0 0.00 0.05
THOR 151016C00090000 C 10/16/15 90.0 0.00 0.05
THOR 151016P00022000 P 10/16/15 22.0 0.00 4.90
THOR 151016P00023000 P 10/16/15 23.0 0.00 4.90
THOR 151016P00024000 P 10/16/15 24.0 0.00 4.90
THOR 151016P00025000 P 10/16/15 25.0 0.00 4.90
THOR 151016P00026000 P 10/16/15 26.0 0.00 4.90
THOR 151016P00027000 P 10/16/15 27.0 0.00 4.90
THOR 151016P00028000 P 10/16/15 28.0 0.00 4.90
THOR 151016P00029000 P 10/16/15 29.0 0.00 4.90
THOR 151016P00030000 P 10/16/15 30.0 0.00 4.90
THOR 151016P00031000 P 10/16/15 31.0 0.00 4.90
THOR 151016P00032000 P 10/16/15 32.0 0.00 4.90
THOR 151016P00033000 P 10/16/15 33.0 0.00 4.90
THOR 151016P00034000 P 10/16/15 34.0 0.00 4.90
THOR 151016P00035000 P 10/16/15 35.0 0.00 1.30
THOR 151016P00036000 P 10/16/15 36.0 0.00 4.90
THOR 151016P00037000 P 10/16/15 37.0 0.00 4.90
THOR 151016P00038000 P 10/16/15 38.0 0.00 4.90
THOR 151016P00039000 P 10/16/15 39.0 0.00 4.90
THOR 151016P00040000 P 10/16/15 40.0 0.00 0.15
THOR 151016P00041000 P 10/16/15 41.0 0.00 4.90
THOR 151016P00042000 P 10/16/15 42.0 0.00 4.90
THOR 151016P00043000 P 10/16/15 43.0 0.00 4.90
THOR 151016P00044000 P 10/16/15 44.0 0.00 4.30
THOR 151016P00045000 P 10/16/15 45.0 0.00 0.20
THOR 151016P00046000 P 10/16/15 46.0 0.00 4.90
THOR 151016P00047000 P 10/16/15 47.0 0.00 4.20
THOR 151016P00048000 P 10/16/15 48.0 0.00 4.70
THOR 151016P00049000 P 10/16/15 49.0 0.00 4.90
THOR 151016P00050000 P 10/16/15 50.0 0.00 4.90
THOR 151016P00052500 P 10/16/15 52.5 0.00 4.90
THOR 151016P00055000 P 10/16/15 55.0 0.00 4.90
THOR 151016P00057500 P 10/16/15 57.5 0.15 4.90
THOR 151016P00060000 P 10/16/15 60.0 0.00 4.90
THOR 151016P00062500 P 10/16/15 62.5 0.75 1.45
THOR 151016P00065000 P 10/16/15 65.0 0.50 5.00
THOR 151016P00067500 P 10/16/15 67.5 2.50 7.00
THOR 151016P00070000 P 10/16/15 70.0 5.00 9.20
THOR 151016P00075000 P 10/16/15 75.0 9.50 14.00
THOR 151016P00080000 P 10/16/15 80.0 14.50 19.00
THOR 151016P00085000 P 10/16/15 85.0 19.50 24.00
THOR 151016P00090000 P 10/16/15 90.0 24.50 29.00
THOR 160115C00027000 C 01/15/16 27.0 34.00 38.60
THOR 160115C00028000 C 01/15/16 28.0 33.00 37.60
THOR 160115C00029000 C 01/15/16 29.0 32.00 36.60
THOR 160115C00030000 C 01/15/16 30.0 31.00 35.60
THOR 160115C00031000 C 01/15/16 31.0 30.00 34.60
THOR 160115C00032000 C 01/15/16 32.0 29.00 33.60
THOR 160115C00033000 C 01/15/16 33.0 28.00 32.60
THOR 160115C00034000 C 01/15/16 34.0 27.00 31.60
THOR 160115C00035000 C 01/15/16 35.0 26.00 30.60
THOR 160115C00036000 C 01/15/16 36.0 25.00 29.60
THOR 160115C00037000 C 01/15/16 37.0 24.00 28.60
THOR 160115C00038000 C 01/15/16 38.0 23.00 27.60
THOR 160115C00039000 C 01/15/16 39.0 22.00 26.60
THOR 160115C00040000 C 01/15/16 40.0 21.00 25.60
THOR 160115C00041000 C 01/15/16 41.0 20.00 24.60
THOR 160115C00042000 C 01/15/16 42.0 19.00 23.60
THOR 160115C00043000 C 01/15/16 43.0 18.00 22.60
THOR 160115C00044000 C 01/15/16 44.0 17.20 21.60
THOR 160115C00045000 C 01/15/16 45.0 16.10 20.60
THOR 160115C00046000 C 01/15/16 46.0 15.10 19.60
THOR 160115C00047000 C 01/15/16 47.0 14.20 18.60
THOR 160115C00048000 C 01/15/16 48.0 13.10 17.60
THOR 160115C00049000 C 01/15/16 49.0 12.30 16.60
THOR 160115C00050000 C 01/15/16 50.0 11.40 15.60
THOR 160115C00052500 C 01/15/16 52.5 9.00 13.20
THOR 160115C00055000 C 01/15/16 55.0 6.40 10.80
THOR 160115C00057500 C 01/15/16 57.5 4.20 8.60
THOR 160115C00060000 C 01/15/16 60.0 3.70 5.00
THOR 160115C00062500 C 01/15/16 62.5 1.40 3.20
THOR 160115C00065000 C 01/15/16 65.0 0.50 1.60
THOR 160115C00067500 C 01/15/16 67.5 0.00 1.00
THOR 160115C00070000 C 01/15/16 70.0 0.00 0.80
THOR 160115C00075000 C 01/15/16 75.0 0.00 4.80
THOR 160115C00080000 C 01/15/16 80.0 0.00 0.05
THOR 160115C00085000 C 01/15/16 85.0 0.00 0.05
THOR 160115C00090000 C 01/15/16 90.0 0.00 0.05
THOR 160115P00027000 P 01/15/16 27.0 0.00 4.90
THOR 160115P00028000 P 01/15/16 28.0 0.00 4.90
THOR 160115P00029000 P 01/15/16 29.0 0.00 4.90
THOR 160115P00030000 P 01/15/16 30.0 0.00 4.90
THOR 160115P00031000 P 01/15/16 31.0 0.00 4.90
THOR 160115P00032000 P 01/15/16 32.0 0.00 4.90
THOR 160115P00033000 P 01/15/16 33.0 0.00 4.90
THOR 160115P00034000 P 01/15/16 34.0 0.00 4.90
THOR 160115P00035000 P 01/15/16 35.0 0.00 4.90
THOR 160115P00036000 P 01/15/16 36.0 0.00 4.90
THOR 160115P00037000 P 01/15/16 37.0 0.00 4.90
THOR 160115P00038000 P 01/15/16 38.0 0.00 4.90
THOR 160115P00039000 P 01/15/16 39.0 0.00 4.90
THOR 160115P00040000 P 01/15/16 40.0 0.00 4.90
THOR 160115P00041000 P 01/15/16 41.0 0.00 4.90
THOR 160115P00042000 P 01/15/16 42.0 0.00 0.15
THOR 160115P00043000 P 01/15/16 43.0 0.00 4.90
THOR 160115P00044000 P 01/15/16 44.0 0.00 4.30
THOR 160115P00045000 P 01/15/16 45.0 0.00 4.90
THOR 160115P00046000 P 01/15/16 46.0 0.00 4.90
THOR 160115P00047000 P 01/15/16 47.0 0.00 4.80
THOR 160115P00048000 P 01/15/16 48.0 0.00 4.90
THOR 160115P00049000 P 01/15/16 49.0 0.00 4.90
THOR 160115P00050000 P 01/15/16 50.0 0.00 4.90
THOR 160115P00052500 P 01/15/16 52.5 0.00 4.90
THOR 160115P00055000 P 01/15/16 55.0 0.00 4.90
THOR 160115P00057500 P 01/15/16 57.5 0.05 4.90
THOR 160115P00060000 P 01/15/16 60.0 0.75 1.35
THOR 160115P00062500 P 01/15/16 62.5 0.90 1.50
THOR 160115P00065000 P 01/15/16 65.0 0.30 5.00
THOR 160115P00067500 P 01/15/16 67.5 2.30 6.80
THOR 160115P00070000 P 01/15/16 70.0 4.60 9.00
THOR 160115P00075000 P 01/15/16 75.0 9.50 14.00
THOR 160115P00080000 P 01/15/16 80.0 14.50 19.00
THOR 160115P00085000 P 01/15/16 85.0 19.50 24.00
THOR 160115P00090000 P 01/15/16 90.0 24.50 29.00

OPRA data is delayed 15 minutes.