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 (2014-05-23)Premium Content

Thoratec Corp (THOR)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 140816C00026000 C 08/16/14 26.0 5.70 8.10
THOR 140816C00027000 C 08/16/14 27.0 4.60 7.20
THOR 140816C00028000 C 08/16/14 28.0 4.50 6.10
THOR 140816C00029000 C 08/16/14 29.0 3.50 4.60
THOR 140816C00030000 C 08/16/14 30.0 2.85 3.50
THOR 140816C00031000 C 08/16/14 31.0 2.10 2.65
THOR 140816C00032000 C 08/16/14 32.0 1.65 1.95
THOR 140816C00033000 C 08/16/14 33.0 1.10 1.25
THOR 140816C00034000 C 08/16/14 34.0 0.65 0.80
THOR 140816C00035000 C 08/16/14 35.0 0.35 0.45
THOR 140816C00036000 C 08/16/14 36.0 0.15 0.35
THOR 140816C00037000 C 08/16/14 37.0 0.05 0.30
THOR 140816C00038000 C 08/16/14 38.0 0.00 0.25
THOR 140816C00039000 C 08/16/14 39.0 0.00 0.25
THOR 140816C00040000 C 08/16/14 40.0 0.00 0.25
THOR 140816C00041000 C 08/16/14 41.0 0.00 0.25
THOR 140816C00042000 C 08/16/14 42.0 0.00 0.25
THOR 140816P00026000 P 08/16/14 26.0 0.00 0.25
THOR 140816P00027000 P 08/16/14 27.0 0.00 0.25
THOR 140816P00028000 P 08/16/14 28.0 0.00 0.35
THOR 140816P00029000 P 08/16/14 29.0 0.10 0.35
THOR 140816P00030000 P 08/16/14 30.0 0.20 0.40
THOR 140816P00031000 P 08/16/14 31.0 0.35 0.60
THOR 140816P00032000 P 08/16/14 32.0 0.70 0.95
THOR 140816P00033000 P 08/16/14 33.0 1.10 1.40
THOR 140816P00034000 P 08/16/14 34.0 1.70 2.05
THOR 140816P00035000 P 08/16/14 35.0 2.20 2.85
THOR 140816P00036000 P 08/16/14 36.0 3.00 3.90
THOR 140816P00037000 P 08/16/14 37.0 3.70 5.40
THOR 140816P00038000 P 08/16/14 38.0 4.10 6.40
THOR 140816P00039000 P 08/16/14 39.0 5.60 7.40
THOR 140816P00040000 P 08/16/14 40.0 6.60 8.50
THOR 140816P00041000 P 08/16/14 41.0 6.90 9.50
THOR 140816P00042000 P 08/16/14 42.0 8.60 10.50
THOR 140920C00025000 C 09/20/14 25.0 7.50 8.40
THOR 140920C00026000 C 09/20/14 26.0 6.60 7.50
THOR 140920C00027000 C 09/20/14 27.0 5.60 6.50
THOR 140920C00028000 C 09/20/14 28.0 4.70 5.50
THOR 140920C00029000 C 09/20/14 29.0 4.10 4.60
THOR 140920C00030000 C 09/20/14 30.0 3.10 3.90
THOR 140920C00031000 C 09/20/14 31.0 2.40 3.00
THOR 140920C00032000 C 09/20/14 32.0 1.90 2.35
THOR 140920C00033000 C 09/20/14 33.0 1.40 1.70
THOR 140920C00034000 C 09/20/14 34.0 0.95 1.25
THOR 140920C00035000 C 09/20/14 35.0 0.65 0.90
THOR 140920C00036000 C 09/20/14 36.0 0.35 0.70
THOR 140920C00037000 C 09/20/14 37.0 0.25 0.55
THOR 140920C00038000 C 09/20/14 38.0 0.15 0.40
THOR 140920C00039000 C 09/20/14 39.0 0.05 0.30
THOR 140920C00040000 C 09/20/14 40.0 0.00 0.25
THOR 140920C00041000 C 09/20/14 41.0 0.00 0.25
THOR 140920P00025000 P 09/20/14 25.0 0.00 0.30
THOR 140920P00026000 P 09/20/14 26.0 0.00 0.25
THOR 140920P00027000 P 09/20/14 27.0 0.05 0.30
THOR 140920P00028000 P 09/20/14 28.0 0.15 0.30
THOR 140920P00029000 P 09/20/14 29.0 0.25 0.50
THOR 140920P00030000 P 09/20/14 30.0 0.40 0.65
THOR 140920P00031000 P 09/20/14 31.0 0.70 1.00
THOR 140920P00032000 P 09/20/14 32.0 1.05 1.35
THOR 140920P00033000 P 09/20/14 33.0 1.50 1.85
THOR 140920P00034000 P 09/20/14 34.0 2.05 2.40
THOR 140920P00035000 P 09/20/14 35.0 2.65 3.30
THOR 140920P00036000 P 09/20/14 36.0 3.30 4.20
THOR 140920P00037000 P 09/20/14 37.0 4.20 5.00
THOR 140920P00038000 P 09/20/14 38.0 5.00 5.80
THOR 140920P00039000 P 09/20/14 39.0 5.80 6.80
THOR 140920P00040000 P 09/20/14 40.0 6.70 7.70
THOR 140920P00041000 P 09/20/14 41.0 7.80 8.80
THOR 141018C00018000 C 10/18/14 18.0 14.10 15.50
THOR 141018C00019000 C 10/18/14 19.0 13.20 14.50
THOR 141018C00020000 C 10/18/14 20.0 11.60 14.20
THOR 141018C00021000 C 10/18/14 21.0 10.60 13.20
THOR 141018C00023000 C 10/18/14 23.0 8.60 10.70
THOR 141018C00024000 C 10/18/14 24.0 7.60 9.70
THOR 141018C00025000 C 10/18/14 25.0 7.60 8.80
THOR 141018C00026000 C 10/18/14 26.0 6.70 7.80
THOR 141018C00027000 C 10/18/14 27.0 5.80 6.50
THOR 141018C00028000 C 10/18/14 28.0 4.90 5.80
THOR 141018C00029000 C 10/18/14 29.0 4.00 4.80
THOR 141018C00030000 C 10/18/14 30.0 3.30 4.30
THOR 141018C00031000 C 10/18/14 31.0 2.65 3.40
THOR 141018C00032000 C 10/18/14 32.0 2.15 2.60
THOR 141018C00033000 C 10/18/14 33.0 1.60 2.00
THOR 141018C00034000 C 10/18/14 34.0 1.30 1.50
THOR 141018C00035000 C 10/18/14 35.0 0.95 1.20
THOR 141018C00036000 C 10/18/14 36.0 0.65 0.95
THOR 141018C00037000 C 10/18/14 37.0 0.35 0.75
THOR 141018C00038000 C 10/18/14 38.0 0.30 0.60
THOR 141018C00039000 C 10/18/14 39.0 0.20 0.45
THOR 141018C00040000 C 10/18/14 40.0 0.10 0.35
THOR 141018C00041000 C 10/18/14 41.0 0.05 0.30
THOR 141018C00042000 C 10/18/14 42.0 0.00 0.30
THOR 141018C00043000 C 10/18/14 43.0 0.00 0.25
THOR 141018C00044000 C 10/18/14 44.0 0.00 0.25
THOR 141018C00045000 C 10/18/14 45.0 0.00 0.25
THOR 141018C00046000 C 10/18/14 46.0 0.00 0.25
THOR 141018C00047000 C 10/18/14 47.0 0.00 0.25
THOR 141018C00048000 C 10/18/14 48.0 0.00 0.25
THOR 141018C00049000 C 10/18/14 49.0 0.00 0.25
THOR 141018C00050000 C 10/18/14 50.0 0.00 0.25
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 0.25
THOR 141018P00023000 P 10/18/14 23.0 0.00 0.25
THOR 141018P00024000 P 10/18/14 24.0 0.00 0.30
THOR 141018P00025000 P 10/18/14 25.0 0.05 0.30
THOR 141018P00026000 P 10/18/14 26.0 0.05 0.35
THOR 141018P00027000 P 10/18/14 27.0 0.15 0.50
THOR 141018P00028000 P 10/18/14 28.0 0.30 0.60
THOR 141018P00029000 P 10/18/14 29.0 0.35 0.75
THOR 141018P00030000 P 10/18/14 30.0 0.60 0.90
THOR 141018P00031000 P 10/18/14 31.0 0.90 1.45
THOR 141018P00032000 P 10/18/14 32.0 1.35 1.60
THOR 141018P00033000 P 10/18/14 33.0 1.70 2.05
THOR 141018P00034000 P 10/18/14 34.0 2.25 2.60
THOR 141018P00035000 P 10/18/14 35.0 2.85 3.60
THOR 141018P00036000 P 10/18/14 36.0 3.60 4.40
THOR 141018P00037000 P 10/18/14 37.0 4.30 5.40
THOR 141018P00038000 P 10/18/14 38.0 5.10 6.20
THOR 141018P00039000 P 10/18/14 39.0 6.00 7.00
THOR 141018P00040000 P 10/18/14 40.0 6.80 8.00
THOR 141018P00041000 P 10/18/14 41.0 7.10 9.10
THOR 141018P00042000 P 10/18/14 42.0 8.30 10.40
THOR 141018P00043000 P 10/18/14 43.0 8.90 11.50
THOR 141018P00044000 P 10/18/14 44.0 9.90 12.50
THOR 141018P00045000 P 10/18/14 45.0 10.90 13.50
THOR 141018P00046000 P 10/18/14 46.0 11.90 14.50
THOR 141018P00047000 P 10/18/14 47.0 13.10 15.50
THOR 141018P00048000 P 10/18/14 48.0 14.50 15.90
THOR 141018P00049000 P 10/18/14 49.0 15.50 16.90
THOR 141018P00050000 P 10/18/14 50.0 16.50 17.90
THOR 150117C00018000 C 01/17/15 18.0 13.50 16.20
THOR 150117C00019000 C 01/17/15 19.0 12.40 15.50
THOR 150117C00020000 C 01/17/15 20.0 11.30 14.50
THOR 150117C00021000 C 01/17/15 21.0 10.50 13.80
THOR 150117C00023000 C 01/17/15 23.0 8.90 11.70
THOR 150117C00024000 C 01/17/15 24.0 7.90 10.20
THOR 150117C00025000 C 01/17/15 25.0 7.60 9.30
THOR 150117C00026000 C 01/17/15 26.0 6.20 8.70
THOR 150117C00027000 C 01/17/15 27.0 5.40 7.20
THOR 150117C00028000 C 01/17/15 28.0 4.90 7.10
THOR 150117C00029000 C 01/17/15 29.0 4.60 5.80
THOR 150117C00030000 C 01/17/15 30.0 4.20 5.10
THOR 150117C00031000 C 01/17/15 31.0 3.60 4.40
THOR 150117C00032000 C 01/17/15 32.0 3.00 3.70
THOR 150117C00033000 C 01/17/15 33.0 2.50 3.20
THOR 150117C00034000 C 01/17/15 34.0 2.10 2.65
THOR 150117C00035000 C 01/17/15 35.0 1.80 2.15
THOR 150117C00036000 C 01/17/15 36.0 1.55 1.80
THOR 150117C00037000 C 01/17/15 37.0 1.20 1.50
THOR 150117C00038000 C 01/17/15 38.0 0.85 1.30
THOR 150117C00039000 C 01/17/15 39.0 0.30 1.25
THOR 150117C00040000 C 01/17/15 40.0 0.55 0.95
THOR 150117C00041000 C 01/17/15 41.0 0.40 1.25
THOR 150117C00042000 C 01/17/15 42.0 0.25 0.75
THOR 150117C00043000 C 01/17/15 43.0 0.00 0.95
THOR 150117C00044000 C 01/17/15 44.0 0.00 0.50
THOR 150117C00045000 C 01/17/15 45.0 0.05 0.45
THOR 150117C00046000 C 01/17/15 46.0 0.00 0.95
THOR 150117C00047000 C 01/17/15 47.0 0.00 0.30
THOR 150117C00048000 C 01/17/15 48.0 0.00 0.25
THOR 150117C00049000 C 01/17/15 49.0 0.00 0.30
THOR 150117P00018000 P 01/17/15 18.0 0.00 0.25
THOR 150117P00019000 P 01/17/15 19.0 0.00 0.50
THOR 150117P00020000 P 01/17/15 20.0 0.00 0.30
THOR 150117P00021000 P 01/17/15 21.0 0.00 0.90
THOR 150117P00023000 P 01/17/15 23.0 0.10 0.40
THOR 150117P00024000 P 01/17/15 24.0 0.00 0.80
THOR 150117P00025000 P 01/17/15 25.0 0.25 0.65
THOR 150117P00026000 P 01/17/15 26.0 0.40 0.90
THOR 150117P00027000 P 01/17/15 27.0 0.55 1.05
THOR 150117P00028000 P 01/17/15 28.0 0.85 1.35
THOR 150117P00029000 P 01/17/15 29.0 0.65 1.70
THOR 150117P00030000 P 01/17/15 30.0 1.40 1.80
THOR 150117P00031000 P 01/17/15 31.0 1.85 2.10
THOR 150117P00032000 P 01/17/15 32.0 2.25 2.50
THOR 150117P00033000 P 01/17/15 33.0 2.65 3.30
THOR 150117P00034000 P 01/17/15 34.0 3.20 3.70
THOR 150117P00035000 P 01/17/15 35.0 3.80 4.40
THOR 150117P00036000 P 01/17/15 36.0 4.40 5.20
THOR 150117P00037000 P 01/17/15 37.0 5.00 6.10
THOR 150117P00038000 P 01/17/15 38.0 5.10 6.90
THOR 150117P00039000 P 01/17/15 39.0 6.60 7.70
THOR 150117P00040000 P 01/17/15 40.0 7.40 8.80
THOR 150117P00041000 P 01/17/15 41.0 8.20 9.40
THOR 150117P00042000 P 01/17/15 42.0 8.30 10.20
THOR 150117P00043000 P 01/17/15 43.0 9.40 11.00
THOR 150117P00044000 P 01/17/15 44.0 10.50 12.00
THOR 150117P00045000 P 01/17/15 45.0 11.10 13.70
THOR 150117P00046000 P 01/17/15 46.0 12.00 14.60
THOR 150117P00047000 P 01/17/15 47.0 13.00 15.60
THOR 150117P00048000 P 01/17/15 48.0 14.40 16.00
THOR 150117P00049000 P 01/17/15 49.0 14.90 17.60

OPRA data is delayed 15 minutes.