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 (2014-08-22)Premium Content

Thoratec Corp (THOR)
As of Oct 21 2014 2:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 141122C00018000 C 11/22/14 18.0 7.70 9.20
THOR 141122C00019000 C 11/22/14 19.0 6.20 8.50
THOR 141122C00020000 C 11/22/14 20.0 4.50 8.30
THOR 141122C00021000 C 11/22/14 21.0 4.10 6.60
THOR 141122C00022000 C 11/22/14 22.0 3.50 5.80
THOR 141122C00023000 C 11/22/14 23.0 3.20 4.30
THOR 141122C00024000 C 11/22/14 24.0 2.40 3.50
THOR 141122C00025000 C 11/22/14 25.0 1.75 2.70
THOR 141122C00026000 C 11/22/14 26.0 1.25 2.05
THOR 141122C00027000 C 11/22/14 27.0 1.05 1.30
THOR 141122C00028000 C 11/22/14 28.0 0.65 0.85
THOR 141122C00029000 C 11/22/14 29.0 0.30 0.65
THOR 141122C00030000 C 11/22/14 30.0 0.10 0.45
THOR 141122C00031000 C 11/22/14 31.0 0.00 0.50
THOR 141122C00032000 C 11/22/14 32.0 0.00 0.25
THOR 141122C00033000 C 11/22/14 33.0 0.00 0.50
THOR 141122C00034000 C 11/22/14 34.0 0.00 0.20
THOR 141122P00018000 P 11/22/14 18.0 0.00 0.50
THOR 141122P00019000 P 11/22/14 19.0 0.00 0.50
THOR 141122P00020000 P 11/22/14 20.0 0.00 0.50
THOR 141122P00021000 P 11/22/14 21.0 0.00 0.40
THOR 141122P00022000 P 11/22/14 22.0 0.05 0.50
THOR 141122P00023000 P 11/22/14 23.0 0.15 0.65
THOR 141122P00024000 P 11/22/14 24.0 0.35 0.70
THOR 141122P00025000 P 11/22/14 25.0 0.55 0.85
THOR 141122P00026000 P 11/22/14 26.0 0.90 1.20
THOR 141122P00027000 P 11/22/14 27.0 1.30 2.20
THOR 141122P00028000 P 11/22/14 28.0 1.85 2.90
THOR 141122P00029000 P 11/22/14 29.0 2.30 3.70
THOR 141122P00030000 P 11/22/14 30.0 3.30 4.50
THOR 141122P00031000 P 11/22/14 31.0 4.10 5.70
THOR 141122P00032000 P 11/22/14 32.0 4.90 6.40
THOR 141122P00033000 P 11/22/14 33.0 4.70 7.80
THOR 141122P00034000 P 11/22/14 34.0 6.40 8.40
THOR 141220C00018000 C 12/20/14 18.0 7.80 9.20
THOR 141220C00019000 C 12/20/14 19.0 7.10 8.20
THOR 141220C00020000 C 12/20/14 20.0 6.20 7.20
THOR 141220C00021000 C 12/20/14 21.0 5.30 6.30
THOR 141220C00022000 C 12/20/14 22.0 4.20 5.40
THOR 141220C00023000 C 12/20/14 23.0 3.50 4.50
THOR 141220C00024000 C 12/20/14 24.0 2.90 3.70
THOR 141220C00025000 C 12/20/14 25.0 2.00 2.95
THOR 141220C00026000 C 12/20/14 26.0 1.65 2.30
THOR 141220C00027000 C 12/20/14 27.0 1.25 1.80
THOR 141220C00028000 C 12/20/14 28.0 0.90 1.30
THOR 141220C00029000 C 12/20/14 29.0 0.65 0.80
THOR 141220C00030000 C 12/20/14 30.0 0.40 0.70
THOR 141220C00031000 C 12/20/14 31.0 0.20 0.50
THOR 141220C00032000 C 12/20/14 32.0 0.10 0.40
THOR 141220C00033000 C 12/20/14 33.0 0.05 0.30
THOR 141220C00034000 C 12/20/14 34.0 0.05 0.30
THOR 141220P00018000 P 12/20/14 18.0 0.00 0.25
THOR 141220P00019000 P 12/20/14 19.0 0.00 0.25
THOR 141220P00020000 P 12/20/14 20.0 0.05 0.30
THOR 141220P00021000 P 12/20/14 21.0 0.10 0.35
THOR 141220P00022000 P 12/20/14 22.0 0.20 0.50
THOR 141220P00023000 P 12/20/14 23.0 0.35 0.75
THOR 141220P00024000 P 12/20/14 24.0 0.55 0.95
THOR 141220P00025000 P 12/20/14 25.0 0.80 1.55
THOR 141220P00026000 P 12/20/14 26.0 1.20 1.70
THOR 141220P00027000 P 12/20/14 27.0 1.65 2.60
THOR 141220P00028000 P 12/20/14 28.0 2.20 3.30
THOR 141220P00029000 P 12/20/14 29.0 2.85 3.70
THOR 141220P00030000 P 12/20/14 30.0 3.50 4.40
THOR 141220P00031000 P 12/20/14 31.0 4.30 5.30
THOR 141220P00032000 P 12/20/14 32.0 5.20 6.20
THOR 141220P00033000 P 12/20/14 33.0 6.10 7.60
THOR 141220P00034000 P 12/20/14 34.0 7.00 8.50
THOR 150117C00014000 C 01/17/15 14.0 11.40 13.20
THOR 150117C00015000 C 01/17/15 15.0 10.50 12.20
THOR 150117C00016000 C 01/17/15 16.0 9.30 11.80
THOR 150117C00017000 C 01/17/15 17.0 8.00 11.50
THOR 150117C00018000 C 01/17/15 18.0 7.70 9.20
THOR 150117C00019000 C 01/17/15 19.0 6.50 8.30
THOR 150117C00020000 C 01/17/15 20.0 5.90 7.30
THOR 150117C00021000 C 01/17/15 21.0 5.00 6.40
THOR 150117C00022000 C 01/17/15 22.0 4.30 5.50
THOR 150117C00023000 C 01/17/15 23.0 3.50 4.70
THOR 150117C00024000 C 01/17/15 24.0 2.80 3.90
THOR 150117C00025000 C 01/17/15 25.0 2.20 3.20
THOR 150117C00026000 C 01/17/15 26.0 1.80 2.55
THOR 150117C00027000 C 01/17/15 27.0 1.55 1.85
THOR 150117C00028000 C 01/17/15 28.0 1.20 1.40
THOR 150117C00029000 C 01/17/15 29.0 0.65 1.15
THOR 150117C00030000 C 01/17/15 30.0 0.60 0.75
THOR 150117C00031000 C 01/17/15 31.0 0.40 0.70
THOR 150117C00032000 C 01/17/15 32.0 0.25 0.50
THOR 150117C00033000 C 01/17/15 33.0 0.15 0.40
THOR 150117C00034000 C 01/17/15 34.0 0.05 0.45
THOR 150117C00035000 C 01/17/15 35.0 0.05 0.30
THOR 150117C00036000 C 01/17/15 36.0 0.00 0.50
THOR 150117C00037000 C 01/17/15 37.0 0.00 0.25
THOR 150117C00038000 C 01/17/15 38.0 0.00 0.30
THOR 150117C00039000 C 01/17/15 39.0 0.00 0.25
THOR 150117C00040000 C 01/17/15 40.0 0.00 0.25
THOR 150117C00041000 C 01/17/15 41.0 0.00 0.25
THOR 150117C00042000 C 01/17/15 42.0 0.00 0.50
THOR 150117C00043000 C 01/17/15 43.0 0.00 0.50
THOR 150117C00044000 C 01/17/15 44.0 0.00 0.50
THOR 150117C00045000 C 01/17/15 45.0 0.00 0.50
THOR 150117C00046000 C 01/17/15 46.0 0.00 0.50
THOR 150117C00047000 C 01/17/15 47.0 0.00 0.50
THOR 150117C00048000 C 01/17/15 48.0 0.00 0.50
THOR 150117C00049000 C 01/17/15 49.0 0.00 0.50
THOR 150117P00014000 P 01/17/15 14.0 0.00 0.25
THOR 150117P00015000 P 01/17/15 15.0 0.00 0.35
THOR 150117P00016000 P 01/17/15 16.0 0.00 0.50
THOR 150117P00017000 P 01/17/15 17.0 0.00 0.30
THOR 150117P00018000 P 01/17/15 18.0 0.00 0.40
THOR 150117P00019000 P 01/17/15 19.0 0.00 0.35
THOR 150117P00020000 P 01/17/15 20.0 0.15 0.35
THOR 150117P00021000 P 01/17/15 21.0 0.15 0.65
THOR 150117P00022000 P 01/17/15 22.0 0.30 0.85
THOR 150117P00023000 P 01/17/15 23.0 0.45 1.10
THOR 150117P00024000 P 01/17/15 24.0 0.70 1.25
THOR 150117P00025000 P 01/17/15 25.0 1.05 1.80
THOR 150117P00026000 P 01/17/15 26.0 1.40 2.25
THOR 150117P00027000 P 01/17/15 27.0 1.90 2.80
THOR 150117P00028000 P 01/17/15 28.0 2.40 3.50
THOR 150117P00029000 P 01/17/15 29.0 3.00 4.20
THOR 150117P00030000 P 01/17/15 30.0 3.70 5.00
THOR 150117P00031000 P 01/17/15 31.0 4.50 6.00
THOR 150117P00032000 P 01/17/15 32.0 5.30 6.80
THOR 150117P00033000 P 01/17/15 33.0 6.20 7.60
THOR 150117P00034000 P 01/17/15 34.0 7.10 8.70
THOR 150117P00035000 P 01/17/15 35.0 8.00 9.40
THOR 150117P00036000 P 01/17/15 36.0 8.90 10.60
THOR 150117P00037000 P 01/17/15 37.0 9.30 11.90
THOR 150117P00038000 P 01/17/15 38.0 10.10 12.90
THOR 150117P00039000 P 01/17/15 39.0 11.40 13.80
THOR 150117P00040000 P 01/17/15 40.0 12.30 14.80
THOR 150117P00041000 P 01/17/15 41.0 13.30 15.80
THOR 150117P00042000 P 01/17/15 42.0 14.30 16.80
THOR 150117P00043000 P 01/17/15 43.0 15.00 17.80
THOR 150117P00044000 P 01/17/15 44.0 16.30 18.80
THOR 150117P00045000 P 01/17/15 45.0 17.30 19.80
THOR 150117P00046000 P 01/17/15 46.0 18.30 20.80
THOR 150117P00047000 P 01/17/15 47.0 18.70 22.00
THOR 150117P00048000 P 01/17/15 48.0 20.10 23.00
THOR 150117P00049000 P 01/17/15 49.0 21.80 23.90
THOR 150417C00013000 C 04/17/15 13.0 12.20 14.40
THOR 150417C00014000 C 04/17/15 14.0 11.10 13.50
THOR 150417C00015000 C 04/17/15 15.0 10.40 12.50
THOR 150417C00016000 C 04/17/15 16.0 9.10 11.50
THOR 150417C00017000 C 04/17/15 17.0 8.10 10.60
THOR 150417C00018000 C 04/17/15 18.0 7.20 9.60
THOR 150417C00019000 C 04/17/15 19.0 6.20 8.70
THOR 150417C00020000 C 04/17/15 20.0 6.20 7.60
THOR 150417C00021000 C 04/17/15 21.0 5.40 6.90
THOR 150417C00022000 C 04/17/15 22.0 4.80 6.00
THOR 150417C00023000 C 04/17/15 23.0 4.10 5.30
THOR 150417C00024000 C 04/17/15 24.0 3.50 4.60
THOR 150417C00025000 C 04/17/15 25.0 2.85 4.00
THOR 150417C00026000 C 04/17/15 26.0 2.40 3.40
THOR 150417C00027000 C 04/17/15 27.0 2.00 2.95
THOR 150417C00028000 C 04/17/15 28.0 1.75 2.45
THOR 150417C00029000 C 04/17/15 29.0 1.40 2.05
THOR 150417C00030000 C 04/17/15 30.0 1.10 1.75
THOR 150417C00031000 C 04/17/15 31.0 0.85 1.50
THOR 150417C00032000 C 04/17/15 32.0 0.65 1.15
THOR 150417C00033000 C 04/17/15 33.0 0.45 1.05
THOR 150417C00034000 C 04/17/15 34.0 0.35 0.85
THOR 150417C00035000 C 04/17/15 35.0 0.20 0.80
THOR 150417C00036000 C 04/17/15 36.0 0.15 0.65
THOR 150417C00037000 C 04/17/15 37.0 0.15 0.50
THOR 150417C00038000 C 04/17/15 38.0 0.10 0.45
THOR 150417C00039000 C 04/17/15 39.0 0.00 0.50
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 0.35
THOR 150417P00016000 P 04/17/15 16.0 0.00 0.50
THOR 150417P00017000 P 04/17/15 17.0 0.05 0.40
THOR 150417P00018000 P 04/17/15 18.0 0.10 0.55
THOR 150417P00019000 P 04/17/15 19.0 0.20 0.70
THOR 150417P00020000 P 04/17/15 20.0 0.30 0.95
THOR 150417P00021000 P 04/17/15 21.0 0.50 1.15
THOR 150417P00022000 P 04/17/15 22.0 0.70 1.45
THOR 150417P00023000 P 04/17/15 23.0 0.95 1.75
THOR 150417P00024000 P 04/17/15 24.0 1.30 2.15
THOR 150417P00025000 P 04/17/15 25.0 1.65 2.75
THOR 150417P00026000 P 04/17/15 26.0 2.10 3.20
THOR 150417P00027000 P 04/17/15 27.0 2.60 3.80
THOR 150417P00028000 P 04/17/15 28.0 3.10 4.40
THOR 150417P00029000 P 04/17/15 29.0 3.80 5.00
THOR 150417P00030000 P 04/17/15 30.0 4.40 5.70
THOR 150417P00031000 P 04/17/15 31.0 5.00 6.60
THOR 150417P00032000 P 04/17/15 32.0 5.90 7.40
THOR 150417P00033000 P 04/17/15 33.0 6.80 8.20
THOR 150417P00034000 P 04/17/15 34.0 7.60 9.10
THOR 150417P00035000 P 04/17/15 35.0 8.50 10.00
THOR 150417P00036000 P 04/17/15 36.0 9.20 10.90
THOR 150417P00037000 P 04/17/15 37.0 10.10 12.10
THOR 150417P00038000 P 04/17/15 38.0 10.10 13.00
THOR 150417P00039000 P 04/17/15 39.0 11.80 14.00

OPRA data is delayed 15 minutes.