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

Thoratec Corp (THOR)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 150515C00030000 C 05/15/15 30.0 11.60 14.60
THOR 150515C00031000 C 05/15/15 31.0 9.80 13.70
THOR 150515C00032000 C 05/15/15 32.0 8.80 12.70
THOR 150515C00033000 C 05/15/15 33.0 7.80 11.70
THOR 150515C00034000 C 05/15/15 34.0 7.00 10.70
THOR 150515C00035000 C 05/15/15 35.0 6.00 9.80
THOR 150515C00036000 C 05/15/15 36.0 5.10 8.90
THOR 150515C00037000 C 05/15/15 37.0 4.50 8.20
THOR 150515C00038000 C 05/15/15 38.0 3.60 7.40
THOR 150515C00039000 C 05/15/15 39.0 3.00 6.60
THOR 150515C00040000 C 05/15/15 40.0 2.45 5.80
THOR 150515C00041000 C 05/15/15 41.0 2.95 4.10
THOR 150515C00042000 C 05/15/15 42.0 2.35 3.10
THOR 150515C00043000 C 05/15/15 43.0 1.80 2.30
THOR 150515C00044000 C 05/15/15 44.0 1.35 2.05
THOR 150515C00045000 C 05/15/15 45.0 1.00 1.95
THOR 150515C00046000 C 05/15/15 46.0 0.75 1.60
THOR 150515C00047000 C 05/15/15 47.0 0.55 1.35
THOR 150515C00048000 C 05/15/15 48.0 0.40 1.15
THOR 150515C00049000 C 05/15/15 49.0 0.25 0.95
THOR 150515C00050000 C 05/15/15 50.0 0.20 0.80
THOR 150515P00030000 P 05/15/15 30.0 0.00 0.30
THOR 150515P00031000 P 05/15/15 31.0 0.00 0.45
THOR 150515P00032000 P 05/15/15 32.0 0.00 0.55
THOR 150515P00033000 P 05/15/15 33.0 0.00 0.40
THOR 150515P00034000 P 05/15/15 34.0 0.00 0.35
THOR 150515P00035000 P 05/15/15 35.0 0.05 0.50
THOR 150515P00036000 P 05/15/15 36.0 0.05 0.55
THOR 150515P00037000 P 05/15/15 37.0 0.25 0.55
THOR 150515P00038000 P 05/15/15 38.0 0.40 0.55
THOR 150515P00039000 P 05/15/15 39.0 0.60 0.95
THOR 150515P00040000 P 05/15/15 40.0 0.75 1.35
THOR 150515P00041000 P 05/15/15 41.0 1.15 1.55
THOR 150515P00042000 P 05/15/15 42.0 1.50 2.00
THOR 150515P00043000 P 05/15/15 43.0 1.90 2.35
THOR 150515P00044000 P 05/15/15 44.0 2.45 3.40
THOR 150515P00045000 P 05/15/15 45.0 3.20 4.10
THOR 150515P00046000 P 05/15/15 46.0 3.80 6.10
THOR 150515P00047000 P 05/15/15 47.0 4.50 6.90
THOR 150515P00048000 P 05/15/15 48.0 4.10 7.70
THOR 150515P00049000 P 05/15/15 49.0 4.90 8.60
THOR 150515P00050000 P 05/15/15 50.0 5.80 8.50
THOR 150717C00019000 C 07/17/15 19.0 22.30 25.40
THOR 150717C00020000 C 07/17/15 20.0 20.70 25.00
THOR 150717C00021000 C 07/17/15 21.0 19.80 23.90
THOR 150717C00022000 C 07/17/15 22.0 18.80 22.90
THOR 150717C00023000 C 07/17/15 23.0 17.80 21.90
THOR 150717C00024000 C 07/17/15 24.0 16.80 20.90
THOR 150717C00025000 C 07/17/15 25.0 15.80 19.90
THOR 150717C00026000 C 07/17/15 26.0 14.80 18.80
THOR 150717C00027000 C 07/17/15 27.0 13.90 18.00
THOR 150717C00028000 C 07/17/15 28.0 12.90 16.90
THOR 150717C00029000 C 07/17/15 29.0 11.90 16.00
THOR 150717C00030000 C 07/17/15 30.0 11.00 14.90
THOR 150717C00031000 C 07/17/15 31.0 10.20 13.90
THOR 150717C00032000 C 07/17/15 32.0 9.50 12.90
THOR 150717C00033000 C 07/17/15 33.0 9.00 12.10
THOR 150717C00034000 C 07/17/15 34.0 7.70 9.90
THOR 150717C00035000 C 07/17/15 35.0 8.30 9.00
THOR 150717C00036000 C 07/17/15 36.0 6.70 9.20
THOR 150717C00037000 C 07/17/15 37.0 5.10 7.50
THOR 150717C00038000 C 07/17/15 38.0 5.00 7.90
THOR 150717C00039000 C 07/17/15 39.0 3.50 5.70
THOR 150717C00040000 C 07/17/15 40.0 4.50 4.90
THOR 150717C00041000 C 07/17/15 41.0 3.50 4.20
THOR 150717C00042000 C 07/17/15 42.0 3.30 3.80
THOR 150717C00043000 C 07/17/15 43.0 2.60 3.40
THOR 150717C00044000 C 07/17/15 44.0 2.15 2.65
THOR 150717C00045000 C 07/17/15 45.0 1.85 2.35
THOR 150717C00046000 C 07/17/15 46.0 1.50 2.00
THOR 150717C00047000 C 07/17/15 47.0 1.25 1.75
THOR 150717C00048000 C 07/17/15 48.0 1.00 1.85
THOR 150717C00049000 C 07/17/15 49.0 0.85 1.45
THOR 150717C00050000 C 07/17/15 50.0 0.65 1.45
THOR 150717P00019000 P 07/17/15 19.0 0.00 0.40
THOR 150717P00020000 P 07/17/15 20.0 0.00 0.55
THOR 150717P00021000 P 07/17/15 21.0 0.00 0.55
THOR 150717P00022000 P 07/17/15 22.0 0.00 0.45
THOR 150717P00023000 P 07/17/15 23.0 0.00 0.40
THOR 150717P00024000 P 07/17/15 24.0 0.00 0.40
THOR 150717P00025000 P 07/17/15 25.0 0.00 0.55
THOR 150717P00026000 P 07/17/15 26.0 0.00 0.50
THOR 150717P00027000 P 07/17/15 27.0 0.00 0.50
THOR 150717P00028000 P 07/17/15 28.0 0.00 0.55
THOR 150717P00029000 P 07/17/15 29.0 0.00 0.55
THOR 150717P00030000 P 07/17/15 30.0 0.00 0.65
THOR 150717P00031000 P 07/17/15 31.0 0.00 0.70
THOR 150717P00032000 P 07/17/15 32.0 0.00 0.70
THOR 150717P00033000 P 07/17/15 33.0 0.05 0.65
THOR 150717P00034000 P 07/17/15 34.0 0.25 0.80
THOR 150717P00035000 P 07/17/15 35.0 0.25 0.90
THOR 150717P00036000 P 07/17/15 36.0 0.60 1.05
THOR 150717P00037000 P 07/17/15 37.0 0.55 1.25
THOR 150717P00038000 P 07/17/15 38.0 0.85 1.45
THOR 150717P00039000 P 07/17/15 39.0 1.15 1.75
THOR 150717P00040000 P 07/17/15 40.0 1.60 2.05
THOR 150717P00041000 P 07/17/15 41.0 1.85 2.55
THOR 150717P00042000 P 07/17/15 42.0 2.20 3.10
THOR 150717P00043000 P 07/17/15 43.0 2.90 3.60
THOR 150717P00044000 P 07/17/15 44.0 3.20 4.20
THOR 150717P00045000 P 07/17/15 45.0 3.30 4.90
THOR 150717P00046000 P 07/17/15 46.0 3.80 5.50
THOR 150717P00047000 P 07/17/15 47.0 4.40 6.30
THOR 150717P00048000 P 07/17/15 48.0 4.70 7.60
THOR 150717P00049000 P 07/17/15 49.0 6.00 8.70
THOR 150717P00050000 P 07/17/15 50.0 6.30 9.70
THOR 151016C00022000 C 10/16/15 22.0 19.80 22.80
THOR 151016C00023000 C 10/16/15 23.0 18.50 21.80
THOR 151016C00024000 C 10/16/15 24.0 17.50 20.80
THOR 151016C00025000 C 10/16/15 25.0 16.60 19.80
THOR 151016C00026000 C 10/16/15 26.0 15.60 18.80
THOR 151016C00027000 C 10/16/15 27.0 14.70 18.00
THOR 151016C00028000 C 10/16/15 28.0 13.80 17.00
THOR 151016C00029000 C 10/16/15 29.0 12.90 16.20
THOR 151016C00030000 C 10/16/15 30.0 12.00 15.20
THOR 151016C00031000 C 10/16/15 31.0 11.10 14.40
THOR 151016C00032000 C 10/16/15 32.0 10.20 13.60
THOR 151016C00033000 C 10/16/15 33.0 9.40 12.80
THOR 151016C00034000 C 10/16/15 34.0 8.50 12.00
THOR 151016C00035000 C 10/16/15 35.0 7.70 11.20
THOR 151016C00036000 C 10/16/15 36.0 7.00 10.60
THOR 151016C00037000 C 10/16/15 37.0 7.10 9.30
THOR 151016C00038000 C 10/16/15 38.0 5.90 9.10
THOR 151016C00039000 C 10/16/15 39.0 5.90 7.90
THOR 151016C00040000 C 10/16/15 40.0 5.50 7.10
THOR 151016C00041000 C 10/16/15 41.0 4.80 6.60
THOR 151016C00042000 C 10/16/15 42.0 4.40 5.90
THOR 151016C00043000 C 10/16/15 43.0 3.70 5.30
THOR 151016C00044000 C 10/16/15 44.0 3.30 5.10
THOR 151016C00045000 C 10/16/15 45.0 3.10 4.70
THOR 151016C00046000 C 10/16/15 46.0 2.60 4.10
THOR 151016C00047000 C 10/16/15 47.0 1.80 4.80
THOR 151016C00048000 C 10/16/15 48.0 2.05 3.20
THOR 151016C00049000 C 10/16/15 49.0 1.90 3.10
THOR 151016C00050000 C 10/16/15 50.0 1.15 3.40
THOR 151016C00055000 C 10/16/15 55.0 0.20 2.35
THOR 151016C00060000 C 10/16/15 60.0 0.20 0.70
THOR 151016P00022000 P 10/16/15 22.0 0.00 0.50
THOR 151016P00023000 P 10/16/15 23.0 0.00 0.60
THOR 151016P00024000 P 10/16/15 24.0 0.00 0.60
THOR 151016P00025000 P 10/16/15 25.0 0.05 0.60
THOR 151016P00026000 P 10/16/15 26.0 0.05 0.70
THOR 151016P00027000 P 10/16/15 27.0 0.05 0.95
THOR 151016P00028000 P 10/16/15 28.0 0.05 0.80
THOR 151016P00029000 P 10/16/15 29.0 0.15 0.80
THOR 151016P00030000 P 10/16/15 30.0 0.10 0.75
THOR 151016P00031000 P 10/16/15 31.0 0.20 0.95
THOR 151016P00032000 P 10/16/15 32.0 0.30 1.15
THOR 151016P00033000 P 10/16/15 33.0 0.15 1.65
THOR 151016P00034000 P 10/16/15 34.0 0.50 1.65
THOR 151016P00035000 P 10/16/15 35.0 0.35 1.60
THOR 151016P00036000 P 10/16/15 36.0 0.45 2.60
THOR 151016P00037000 P 10/16/15 37.0 1.30 2.95
THOR 151016P00038000 P 10/16/15 38.0 1.45 2.60
THOR 151016P00039000 P 10/16/15 39.0 1.80 3.00
THOR 151016P00040000 P 10/16/15 40.0 2.15 3.50
THOR 151016P00041000 P 10/16/15 41.0 2.55 3.90
THOR 151016P00042000 P 10/16/15 42.0 3.00 4.40
THOR 151016P00043000 P 10/16/15 43.0 3.40 4.90
THOR 151016P00044000 P 10/16/15 44.0 3.40 5.60
THOR 151016P00045000 P 10/16/15 45.0 4.50 6.10
THOR 151016P00046000 P 10/16/15 46.0 5.00 6.80
THOR 151016P00047000 P 10/16/15 47.0 5.30 7.50
THOR 151016P00048000 P 10/16/15 48.0 6.10 8.20
THOR 151016P00049000 P 10/16/15 49.0 6.80 8.90
THOR 151016P00050000 P 10/16/15 50.0 7.50 9.70
THOR 151016P00055000 P 10/16/15 55.0 11.10 14.80
THOR 151016P00060000 P 10/16/15 60.0 15.70 19.10

OPRA data is delayed 15 minutes.