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

Thoratec Corp (THOR)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 150220C00024000 C 02/20/15 24.0 10.90 14.40
THOR 150220C00025000 C 02/20/15 25.0 9.50 13.30
THOR 150220C00026000 C 02/20/15 26.0 8.80 12.30
THOR 150220C00027000 C 02/20/15 27.0 7.90 11.40
THOR 150220C00028000 C 02/20/15 28.0 6.80 10.40
THOR 150220C00029000 C 02/20/15 29.0 6.00 9.40
THOR 150220C00030000 C 02/20/15 30.0 5.00 8.40
THOR 150220C00031000 C 02/20/15 31.0 4.10 7.60
THOR 150220C00032000 C 02/20/15 32.0 3.20 6.60
THOR 150220C00033000 C 02/20/15 33.0 2.40 5.90
THOR 150220C00034000 C 02/20/15 34.0 1.90 5.10
THOR 150220C00035000 C 02/20/15 35.0 1.90 2.90
THOR 150220C00036000 C 02/20/15 36.0 1.35 2.20
THOR 150220C00037000 C 02/20/15 37.0 0.95 1.55
THOR 150220C00038000 C 02/20/15 38.0 0.65 1.05
THOR 150220C00039000 C 02/20/15 39.0 0.35 0.90
THOR 150220C00040000 C 02/20/15 40.0 0.15 0.85
THOR 150220C00041000 C 02/20/15 41.0 0.10 0.45
THOR 150220C00042000 C 02/20/15 42.0 0.05 0.40
THOR 150220P00024000 P 02/20/15 24.0 0.00 0.20
THOR 150220P00025000 P 02/20/15 25.0 0.00 0.20
THOR 150220P00026000 P 02/20/15 26.0 0.00 0.20
THOR 150220P00027000 P 02/20/15 27.0 0.00 0.20
THOR 150220P00028000 P 02/20/15 28.0 0.00 0.20
THOR 150220P00029000 P 02/20/15 29.0 0.00 0.25
THOR 150220P00030000 P 02/20/15 30.0 0.00 0.25
THOR 150220P00031000 P 02/20/15 31.0 0.00 0.30
THOR 150220P00032000 P 02/20/15 32.0 0.10 0.50
THOR 150220P00033000 P 02/20/15 33.0 0.15 0.75
THOR 150220P00034000 P 02/20/15 34.0 0.30 0.90
THOR 150220P00035000 P 02/20/15 35.0 0.55 1.25
THOR 150220P00036000 P 02/20/15 36.0 1.40 1.70
THOR 150220P00037000 P 02/20/15 37.0 1.40 2.50
THOR 150220P00038000 P 02/20/15 38.0 2.00 2.95
THOR 150220P00039000 P 02/20/15 39.0 2.60 4.10
THOR 150220P00040000 P 02/20/15 40.0 2.20 5.00
THOR 150220P00041000 P 02/20/15 41.0 3.10 5.70
THOR 150220P00042000 P 02/20/15 42.0 4.20 6.90
THOR 150320C00027000 C 03/20/15 27.0 8.00 11.40
THOR 150320C00028000 C 03/20/15 28.0 7.00 10.40
THOR 150320C00029000 C 03/20/15 29.0 6.40 9.40
THOR 150320C00030000 C 03/20/15 30.0 5.50 8.50
THOR 150320C00031000 C 03/20/15 31.0 4.80 7.60
THOR 150320C00032000 C 03/20/15 32.0 3.80 6.60
THOR 150320C00033000 C 03/20/15 33.0 3.00 5.80
THOR 150320C00034000 C 03/20/15 34.0 2.55 5.10
THOR 150320C00035000 C 03/20/15 35.0 2.35 3.20
THOR 150320C00036000 C 03/20/15 36.0 1.85 2.80
THOR 150320C00037000 C 03/20/15 37.0 1.40 1.90
THOR 150320C00038000 C 03/20/15 38.0 1.05 1.35
THOR 150320C00039000 C 03/20/15 39.0 0.75 1.10
THOR 150320C00040000 C 03/20/15 40.0 0.50 1.20
THOR 150320C00041000 C 03/20/15 41.0 0.35 0.85
THOR 150320C00042000 C 03/20/15 42.0 0.20 0.70
THOR 150320C00043000 C 03/20/15 43.0 0.10 0.45
THOR 150320P00027000 P 03/20/15 27.0 0.00 0.25
THOR 150320P00028000 P 03/20/15 28.0 0.05 0.30
THOR 150320P00029000 P 03/20/15 29.0 0.05 0.35
THOR 150320P00030000 P 03/20/15 30.0 0.05 0.55
THOR 150320P00031000 P 03/20/15 31.0 0.10 0.85
THOR 150320P00032000 P 03/20/15 32.0 0.25 0.90
THOR 150320P00033000 P 03/20/15 33.0 0.45 1.05
THOR 150320P00034000 P 03/20/15 34.0 0.70 1.35
THOR 150320P00035000 P 03/20/15 35.0 1.05 1.70
THOR 150320P00036000 P 03/20/15 36.0 1.45 2.15
THOR 150320P00037000 P 03/20/15 37.0 1.95 2.75
THOR 150320P00038000 P 03/20/15 38.0 2.45 3.40
THOR 150320P00039000 P 03/20/15 39.0 3.00 4.10
THOR 150320P00040000 P 03/20/15 40.0 3.60 5.00
THOR 150320P00041000 P 03/20/15 41.0 3.50 6.20
THOR 150320P00042000 P 03/20/15 42.0 4.30 7.30
THOR 150320P00043000 P 03/20/15 43.0 5.20 7.70
THOR 150417C00013000 C 04/17/15 13.0 21.90 25.40
THOR 150417C00014000 C 04/17/15 14.0 20.80 24.30
THOR 150417C00015000 C 04/17/15 15.0 19.80 23.30
THOR 150417C00016000 C 04/17/15 16.0 18.90 22.30
THOR 150417C00017000 C 04/17/15 17.0 17.90 21.30
THOR 150417C00018000 C 04/17/15 18.0 16.90 20.30
THOR 150417C00019000 C 04/17/15 19.0 15.60 19.40
THOR 150417C00020000 C 04/17/15 20.0 14.90 18.40
THOR 150417C00021000 C 04/17/15 21.0 14.00 17.40
THOR 150417C00022000 C 04/17/15 22.0 13.00 16.40
THOR 150417C00023000 C 04/17/15 23.0 11.90 15.50
THOR 150417C00024000 C 04/17/15 24.0 11.00 14.40
THOR 150417C00025000 C 04/17/15 25.0 10.00 13.40
THOR 150417C00026000 C 04/17/15 26.0 9.10 12.40
THOR 150417C00027000 C 04/17/15 27.0 8.10 11.60
THOR 150417C00028000 C 04/17/15 28.0 7.20 10.60
THOR 150417C00029000 C 04/17/15 29.0 6.70 9.20
THOR 150417C00030000 C 04/17/15 30.0 5.90 8.30
THOR 150417C00031000 C 04/17/15 31.0 4.60 8.00
THOR 150417C00032000 C 04/17/15 32.0 4.10 7.10
THOR 150417C00033000 C 04/17/15 33.0 4.00 4.50
THOR 150417C00034000 C 04/17/15 34.0 3.40 3.90
THOR 150417C00035000 C 04/17/15 35.0 2.85 3.30
THOR 150417C00036000 C 04/17/15 36.0 2.35 2.55
THOR 150417C00037000 C 04/17/15 37.0 1.90 2.15
THOR 150417C00038000 C 04/17/15 38.0 1.50 1.75
THOR 150417C00039000 C 04/17/15 39.0 1.20 1.40
THOR 150417C00040000 C 04/17/15 40.0 0.90 1.15
THOR 150417C00041000 C 04/17/15 41.0 0.65 1.10
THOR 150417C00042000 C 04/17/15 42.0 0.50 0.85
THOR 150417C00043000 C 04/17/15 43.0 0.20 0.75
THOR 150417C00044000 C 04/17/15 44.0 0.15 0.75
THOR 150417C00045000 C 04/17/15 45.0 0.05 0.55
THOR 150417C00046000 C 04/17/15 46.0 0.05 0.40
THOR 150417C00047000 C 04/17/15 47.0 0.05 0.35
THOR 150417P00013000 P 04/17/15 13.0 0.00 0.25
THOR 150417P00014000 P 04/17/15 14.0 0.00 0.25
THOR 150417P00015000 P 04/17/15 15.0 0.00 0.25
THOR 150417P00016000 P 04/17/15 16.0 0.00 0.25
THOR 150417P00017000 P 04/17/15 17.0 0.00 0.25
THOR 150417P00018000 P 04/17/15 18.0 0.00 0.25
THOR 150417P00019000 P 04/17/15 19.0 0.00 0.25
THOR 150417P00020000 P 04/17/15 20.0 0.00 0.25
THOR 150417P00021000 P 04/17/15 21.0 0.00 0.25
THOR 150417P00022000 P 04/17/15 22.0 0.00 0.25
THOR 150417P00023000 P 04/17/15 23.0 0.00 0.25
THOR 150417P00024000 P 04/17/15 24.0 0.00 0.25
THOR 150417P00025000 P 04/17/15 25.0 0.00 0.30
THOR 150417P00026000 P 04/17/15 26.0 0.00 0.25
THOR 150417P00027000 P 04/17/15 27.0 0.00 0.35
THOR 150417P00028000 P 04/17/15 28.0 0.10 0.60
THOR 150417P00029000 P 04/17/15 29.0 0.10 0.55
THOR 150417P00030000 P 04/17/15 30.0 0.15 0.70
THOR 150417P00031000 P 04/17/15 31.0 0.40 0.80
THOR 150417P00032000 P 04/17/15 32.0 0.75 1.10
THOR 150417P00033000 P 04/17/15 33.0 1.00 1.35
THOR 150417P00034000 P 04/17/15 34.0 1.35 1.65
THOR 150417P00035000 P 04/17/15 35.0 1.70 2.10
THOR 150417P00036000 P 04/17/15 36.0 2.25 2.55
THOR 150417P00037000 P 04/17/15 37.0 2.75 3.20
THOR 150417P00038000 P 04/17/15 38.0 3.30 3.80
THOR 150417P00039000 P 04/17/15 39.0 4.00 4.50
THOR 150417P00040000 P 04/17/15 40.0 4.80 5.20
THOR 150417P00041000 P 04/17/15 41.0 3.40 6.40
THOR 150417P00042000 P 04/17/15 42.0 4.20 7.10
THOR 150417P00043000 P 04/17/15 43.0 5.70 8.00
THOR 150417P00044000 P 04/17/15 44.0 6.00 9.40
THOR 150417P00045000 P 04/17/15 45.0 7.40 9.60
THOR 150417P00046000 P 04/17/15 46.0 7.90 11.30
THOR 150417P00047000 P 04/17/15 47.0 8.70 12.30
THOR 150717C00019000 C 07/17/15 19.0 16.00 19.40
THOR 150717C00020000 C 07/17/15 20.0 14.80 18.40
THOR 150717C00021000 C 07/17/15 21.0 13.80 17.40
THOR 150717C00022000 C 07/17/15 22.0 13.10 16.60
THOR 150717C00023000 C 07/17/15 23.0 11.90 15.60
THOR 150717C00024000 C 07/17/15 24.0 11.20 14.60
THOR 150717C00025000 C 07/17/15 25.0 10.10 13.80
THOR 150717C00026000 C 07/17/15 26.0 9.40 12.80
THOR 150717C00027000 C 07/17/15 27.0 8.60 12.00
THOR 150717C00028000 C 07/17/15 28.0 7.70 11.20
THOR 150717C00029000 C 07/17/15 29.0 7.00 10.40
THOR 150717C00030000 C 07/17/15 30.0 6.20 9.70
THOR 150717C00031000 C 07/17/15 31.0 5.90 9.10
THOR 150717C00032000 C 07/17/15 32.0 5.10 8.30
THOR 150717C00033000 C 07/17/15 33.0 5.20 5.60
THOR 150717C00034000 C 07/17/15 34.0 4.60 5.00
THOR 150717C00035000 C 07/17/15 35.0 4.10 4.40
THOR 150717C00036000 C 07/17/15 36.0 3.50 4.00
THOR 150717C00037000 C 07/17/15 37.0 3.10 3.50
THOR 150717C00038000 C 07/17/15 38.0 2.70 3.10
THOR 150717C00039000 C 07/17/15 39.0 2.30 2.65
THOR 150717C00040000 C 07/17/15 40.0 1.85 2.40
THOR 150717C00041000 C 07/17/15 41.0 1.65 2.05
THOR 150717C00042000 C 07/17/15 42.0 1.45 1.80
THOR 150717C00043000 C 07/17/15 43.0 1.15 1.60
THOR 150717C00044000 C 07/17/15 44.0 0.95 1.35
THOR 150717C00045000 C 07/17/15 45.0 0.75 1.20
THOR 150717C00046000 C 07/17/15 46.0 0.60 1.30
THOR 150717C00047000 C 07/17/15 47.0 0.50 1.15
THOR 150717C00048000 C 07/17/15 48.0 0.30 1.05
THOR 150717C00049000 C 07/17/15 49.0 0.20 0.85
THOR 150717P00019000 P 07/17/15 19.0 0.00 0.50
THOR 150717P00020000 P 07/17/15 20.0 0.00 0.40
THOR 150717P00021000 P 07/17/15 21.0 0.00 0.50
THOR 150717P00022000 P 07/17/15 22.0 0.05 0.55
THOR 150717P00023000 P 07/17/15 23.0 0.05 0.65
THOR 150717P00024000 P 07/17/15 24.0 0.05 0.60
THOR 150717P00025000 P 07/17/15 25.0 0.05 0.70
THOR 150717P00026000 P 07/17/15 26.0 0.25 0.80
THOR 150717P00027000 P 07/17/15 27.0 0.35 0.95
THOR 150717P00028000 P 07/17/15 28.0 0.45 1.05
THOR 150717P00029000 P 07/17/15 29.0 0.70 1.35
THOR 150717P00030000 P 07/17/15 30.0 0.90 1.45
THOR 150717P00031000 P 07/17/15 31.0 1.10 1.75
THOR 150717P00032000 P 07/17/15 32.0 1.45 2.10
THOR 150717P00033000 P 07/17/15 33.0 1.75 2.40
THOR 150717P00034000 P 07/17/15 34.0 2.10 2.80
THOR 150717P00035000 P 07/17/15 35.0 2.50 3.30
THOR 150717P00036000 P 07/17/15 36.0 3.00 3.80
THOR 150717P00037000 P 07/17/15 37.0 3.50 4.30
THOR 150717P00038000 P 07/17/15 38.0 4.10 4.90
THOR 150717P00039000 P 07/17/15 39.0 4.70 5.50
THOR 150717P00040000 P 07/17/15 40.0 5.40 6.20
THOR 150717P00041000 P 07/17/15 41.0 6.20 6.90
THOR 150717P00042000 P 07/17/15 42.0 6.60 7.70
THOR 150717P00043000 P 07/17/15 43.0 7.00 8.60
THOR 150717P00044000 P 07/17/15 44.0 6.80 10.30
THOR 150717P00045000 P 07/17/15 45.0 8.40 10.40
THOR 150717P00046000 P 07/17/15 46.0 8.40 11.40
THOR 150717P00047000 P 07/17/15 47.0 9.40 12.20
THOR 150717P00048000 P 07/17/15 48.0 10.20 13.50
THOR 150717P00049000 P 07/17/15 49.0 11.10 14.40

OPRA data is delayed 15 minutes.