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 Aug 1 2014 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 140816C00026000 C 08/16/14 26.0 5.70 7.10
THOR 140816C00027000 C 08/16/14 27.0 4.70 6.20
THOR 140816C00028000 C 08/16/14 28.0 3.70 5.10
THOR 140816C00029000 C 08/16/14 29.0 3.00 4.20
THOR 140816C00030000 C 08/16/14 30.0 2.25 3.30
THOR 140816C00031000 C 08/16/14 31.0 1.60 2.10
THOR 140816C00032000 C 08/16/14 32.0 1.05 1.35
THOR 140816C00033000 C 08/16/14 33.0 0.60 0.85
THOR 140816C00034000 C 08/16/14 34.0 0.30 0.70
THOR 140816C00035000 C 08/16/14 35.0 0.15 0.45
THOR 140816C00036000 C 08/16/14 36.0 0.05 0.30
THOR 140816C00037000 C 08/16/14 37.0 0.00 0.25
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 0.25
THOR 140816P00029000 P 08/16/14 29.0 0.05 0.30
THOR 140816P00030000 P 08/16/14 30.0 0.20 0.45
THOR 140816P00031000 P 08/16/14 31.0 0.50 0.75
THOR 140816P00032000 P 08/16/14 32.0 0.95 1.15
THOR 140816P00033000 P 08/16/14 33.0 1.50 1.75
THOR 140816P00034000 P 08/16/14 34.0 1.80 2.50
THOR 140816P00035000 P 08/16/14 35.0 2.30 3.50
THOR 140816P00036000 P 08/16/14 36.0 3.20 4.30
THOR 140816P00037000 P 08/16/14 37.0 3.90 5.40
THOR 140816P00038000 P 08/16/14 38.0 5.00 6.50
THOR 140816P00039000 P 08/16/14 39.0 6.00 7.60
THOR 140816P00040000 P 08/16/14 40.0 6.80 8.20
THOR 140816P00041000 P 08/16/14 41.0 7.60 9.70
THOR 140816P00042000 P 08/16/14 42.0 7.80 11.20
THOR 140920C00025000 C 09/20/14 25.0 6.60 8.70
THOR 140920C00026000 C 09/20/14 26.0 5.60 7.20
THOR 140920C00027000 C 09/20/14 27.0 4.70 6.30
THOR 140920C00028000 C 09/20/14 28.0 4.20 5.20
THOR 140920C00029000 C 09/20/14 29.0 3.40 4.40
THOR 140920C00030000 C 09/20/14 30.0 2.50 3.70
THOR 140920C00031000 C 09/20/14 31.0 2.00 2.45
THOR 140920C00032000 C 09/20/14 32.0 1.45 1.75
THOR 140920C00033000 C 09/20/14 33.0 1.00 1.30
THOR 140920C00034000 C 09/20/14 34.0 0.70 1.05
THOR 140920C00035000 C 09/20/14 35.0 0.45 0.80
THOR 140920C00036000 C 09/20/14 36.0 0.25 0.55
THOR 140920C00037000 C 09/20/14 37.0 0.10 0.40
THOR 140920C00038000 C 09/20/14 38.0 0.05 0.30
THOR 140920C00039000 C 09/20/14 39.0 0.00 0.25
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 0.25
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 0.35
THOR 140920P00029000 P 09/20/14 29.0 0.30 0.55
THOR 140920P00030000 P 09/20/14 30.0 0.50 0.75
THOR 140920P00031000 P 09/20/14 31.0 0.85 1.10
THOR 140920P00032000 P 09/20/14 32.0 1.35 1.55
THOR 140920P00033000 P 09/20/14 33.0 2.05 2.15
THOR 140920P00034000 P 09/20/14 34.0 2.40 2.85
THOR 140920P00035000 P 09/20/14 35.0 2.85 3.70
THOR 140920P00036000 P 09/20/14 36.0 3.40 4.40
THOR 140920P00037000 P 09/20/14 37.0 4.30 5.40
THOR 140920P00038000 P 09/20/14 38.0 4.50 6.80
THOR 140920P00039000 P 09/20/14 39.0 5.60 7.40
THOR 140920P00040000 P 09/20/14 40.0 6.50 8.60
THOR 140920P00041000 P 09/20/14 41.0 6.90 10.20
THOR 141018C00018000 C 10/18/14 18.0 12.80 16.30
THOR 141018C00019000 C 10/18/14 19.0 11.80 15.30
THOR 141018C00020000 C 10/18/14 20.0 10.80 14.20
THOR 141018C00021000 C 10/18/14 21.0 9.80 13.20
THOR 141018C00023000 C 10/18/14 23.0 7.90 11.20
THOR 141018C00024000 C 10/18/14 24.0 7.60 9.50
THOR 141018C00025000 C 10/18/14 25.0 6.80 8.80
THOR 141018C00026000 C 10/18/14 26.0 6.00 7.30
THOR 141018C00027000 C 10/18/14 27.0 5.10 6.30
THOR 141018C00028000 C 10/18/14 28.0 4.40 5.50
THOR 141018C00029000 C 10/18/14 29.0 3.60 4.50
THOR 141018C00030000 C 10/18/14 30.0 2.65 4.20
THOR 141018C00031000 C 10/18/14 31.0 2.30 2.65
THOR 141018C00032000 C 10/18/14 32.0 1.80 2.00
THOR 141018C00033000 C 10/18/14 33.0 1.40 1.60
THOR 141018C00034000 C 10/18/14 34.0 0.95 1.30
THOR 141018C00035000 C 10/18/14 35.0 0.70 1.05
THOR 141018C00036000 C 10/18/14 36.0 0.50 0.80
THOR 141018C00037000 C 10/18/14 37.0 0.30 0.60
THOR 141018C00038000 C 10/18/14 38.0 0.20 0.45
THOR 141018C00039000 C 10/18/14 39.0 0.05 0.35
THOR 141018C00040000 C 10/18/14 40.0 0.05 0.30
THOR 141018C00041000 C 10/18/14 41.0 0.00 0.30
THOR 141018C00042000 C 10/18/14 42.0 0.00 0.25
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 0.25
THOR 141018P00025000 P 10/18/14 25.0 0.05 0.30
THOR 141018P00026000 P 10/18/14 26.0 0.10 0.35
THOR 141018P00027000 P 10/18/14 27.0 0.15 0.40
THOR 141018P00028000 P 10/18/14 28.0 0.30 0.55
THOR 141018P00029000 P 10/18/14 29.0 0.45 0.75
THOR 141018P00030000 P 10/18/14 30.0 0.75 0.95
THOR 141018P00031000 P 10/18/14 31.0 1.05 1.45
THOR 141018P00032000 P 10/18/14 32.0 1.70 1.85
THOR 141018P00033000 P 10/18/14 33.0 2.35 2.45
THOR 141018P00034000 P 10/18/14 34.0 2.60 3.10
THOR 141018P00035000 P 10/18/14 35.0 3.10 3.80
THOR 141018P00036000 P 10/18/14 36.0 3.60 4.70
THOR 141018P00037000 P 10/18/14 37.0 4.50 5.50
THOR 141018P00038000 P 10/18/14 38.0 5.40 6.30
THOR 141018P00039000 P 10/18/14 39.0 6.20 7.30
THOR 141018P00040000 P 10/18/14 40.0 7.10 8.60
THOR 141018P00041000 P 10/18/14 41.0 6.90 10.30
THOR 141018P00042000 P 10/18/14 42.0 8.00 11.30
THOR 141018P00043000 P 10/18/14 43.0 8.90 12.20
THOR 141018P00044000 P 10/18/14 44.0 9.90 13.20
THOR 141018P00045000 P 10/18/14 45.0 10.90 14.20
THOR 141018P00046000 P 10/18/14 46.0 11.90 15.20
THOR 141018P00047000 P 10/18/14 47.0 12.90 16.20
THOR 141018P00048000 P 10/18/14 48.0 13.90 17.20
THOR 141018P00049000 P 10/18/14 49.0 14.90 18.20
THOR 141018P00050000 P 10/18/14 50.0 15.90 19.20
THOR 150117C00018000 C 01/17/15 18.0 12.80 16.30
THOR 150117C00019000 C 01/17/15 19.0 11.90 15.30
THOR 150117C00020000 C 01/17/15 20.0 10.90 14.40
THOR 150117C00021000 C 01/17/15 21.0 9.90 13.40
THOR 150117C00023000 C 01/17/15 23.0 8.10 11.60
THOR 150117C00024000 C 01/17/15 24.0 7.20 10.60
THOR 150117C00025000 C 01/17/15 25.0 6.10 9.70
THOR 150117C00026000 C 01/17/15 26.0 5.50 8.90
THOR 150117C00027000 C 01/17/15 27.0 4.40 8.00
THOR 150117C00028000 C 01/17/15 28.0 3.70 7.30
THOR 150117C00029000 C 01/17/15 29.0 3.20 6.60
THOR 150117C00030000 C 01/17/15 30.0 3.90 4.80
THOR 150117C00031000 C 01/17/15 31.0 3.30 3.80
THOR 150117C00032000 C 01/17/15 32.0 2.70 3.90
THOR 150117C00033000 C 01/17/15 33.0 2.35 2.80
THOR 150117C00034000 C 01/17/15 34.0 1.95 2.40
THOR 150117C00035000 C 01/17/15 35.0 1.60 2.00
THOR 150117C00036000 C 01/17/15 36.0 1.30 1.65
THOR 150117C00037000 C 01/17/15 37.0 1.05 1.40
THOR 150117C00038000 C 01/17/15 38.0 0.80 1.15
THOR 150117C00039000 C 01/17/15 39.0 0.50 1.00
THOR 150117C00040000 C 01/17/15 40.0 0.50 0.80
THOR 150117C00041000 C 01/17/15 41.0 0.35 0.65
THOR 150117C00042000 C 01/17/15 42.0 0.20 0.65
THOR 150117C00043000 C 01/17/15 43.0 0.15 0.60
THOR 150117C00044000 C 01/17/15 44.0 0.05 0.50
THOR 150117C00045000 C 01/17/15 45.0 0.00 0.50
THOR 150117C00046000 C 01/17/15 46.0 0.00 0.35
THOR 150117C00047000 C 01/17/15 47.0 0.00 0.30
THOR 150117C00048000 C 01/17/15 48.0 0.00 0.30
THOR 150117C00049000 C 01/17/15 49.0 0.00 0.25
THOR 150117P00018000 P 01/17/15 18.0 0.00 0.25
THOR 150117P00019000 P 01/17/15 19.0 0.00 0.30
THOR 150117P00020000 P 01/17/15 20.0 0.00 0.30
THOR 150117P00021000 P 01/17/15 21.0 0.05 0.35
THOR 150117P00023000 P 01/17/15 23.0 0.15 0.45
THOR 150117P00024000 P 01/17/15 24.0 0.10 0.65
THOR 150117P00025000 P 01/17/15 25.0 0.30 0.60
THOR 150117P00026000 P 01/17/15 26.0 0.40 0.85
THOR 150117P00027000 P 01/17/15 27.0 0.55 1.00
THOR 150117P00028000 P 01/17/15 28.0 0.95 1.45
THOR 150117P00029000 P 01/17/15 29.0 1.20 1.55
THOR 150117P00030000 P 01/17/15 30.0 1.55 1.95
THOR 150117P00031000 P 01/17/15 31.0 1.95 2.40
THOR 150117P00032000 P 01/17/15 32.0 2.40 2.90
THOR 150117P00033000 P 01/17/15 33.0 2.85 3.50
THOR 150117P00034000 P 01/17/15 34.0 3.40 4.10
THOR 150117P00035000 P 01/17/15 35.0 4.00 4.70
THOR 150117P00036000 P 01/17/15 36.0 4.70 5.40
THOR 150117P00037000 P 01/17/15 37.0 5.10 6.50
THOR 150117P00038000 P 01/17/15 38.0 4.80 8.30
THOR 150117P00039000 P 01/17/15 39.0 5.60 9.00
THOR 150117P00040000 P 01/17/15 40.0 6.40 10.00
THOR 150117P00041000 P 01/17/15 41.0 7.30 10.80
THOR 150117P00042000 P 01/17/15 42.0 8.10 11.50
THOR 150117P00043000 P 01/17/15 43.0 9.00 12.40
THOR 150117P00044000 P 01/17/15 44.0 10.10 13.40
THOR 150117P00045000 P 01/17/15 45.0 10.90 14.40
THOR 150117P00046000 P 01/17/15 46.0 11.90 15.40
THOR 150117P00047000 P 01/17/15 47.0 12.90 16.30
THOR 150117P00048000 P 01/17/15 48.0 13.80 17.30
THOR 150117P00049000 P 01/17/15 49.0 14.90 18.30

OPRA data is delayed 15 minutes.