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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 150417C00013000 C 04/17/15 13.0 28.00 29.80
THOR 150417C00014000 C 04/17/15 14.0 26.10 30.10
THOR 150417C00015000 C 04/17/15 15.0 24.90 29.10
THOR 150417C00016000 C 04/17/15 16.0 23.90 27.90
THOR 150417C00017000 C 04/17/15 17.0 22.70 27.20
THOR 150417C00018000 C 04/17/15 18.0 21.80 26.20
THOR 150417C00019000 C 04/17/15 19.0 20.90 25.10
THOR 150417C00020000 C 04/17/15 20.0 20.20 24.00
THOR 150417C00021000 C 04/17/15 21.0 19.20 22.90
THOR 150417C00022000 C 04/17/15 22.0 17.80 21.90
THOR 150417C00023000 C 04/17/15 23.0 17.70 20.40
THOR 150417C00024000 C 04/17/15 24.0 15.90 19.90
THOR 150417C00025000 C 04/17/15 25.0 14.90 18.80
THOR 150417C00026000 C 04/17/15 26.0 15.20 17.80
THOR 150417C00027000 C 04/17/15 27.0 13.10 16.70
THOR 150417C00028000 C 04/17/15 28.0 13.30 15.70
THOR 150417C00029000 C 04/17/15 29.0 10.90 15.00
THOR 150417C00030000 C 04/17/15 30.0 10.20 13.70
THOR 150417C00031000 C 04/17/15 31.0 9.10 12.70
THOR 150417C00032000 C 04/17/15 32.0 7.90 11.90
THOR 150417C00033000 C 04/17/15 33.0 7.00 10.70
THOR 150417C00034000 C 04/17/15 34.0 6.20 9.80
THOR 150417C00035000 C 04/17/15 35.0 6.30 7.90
THOR 150417C00036000 C 04/17/15 36.0 5.40 6.90
THOR 150417C00037000 C 04/17/15 37.0 4.50 5.80
THOR 150417C00038000 C 04/17/15 38.0 3.90 5.00
THOR 150417C00039000 C 04/17/15 39.0 3.00 4.00
THOR 150417C00040000 C 04/17/15 40.0 2.40 3.40
THOR 150417C00041000 C 04/17/15 41.0 1.75 2.65
THOR 150417C00042000 C 04/17/15 42.0 1.10 1.80
THOR 150417C00043000 C 04/17/15 43.0 0.70 1.20
THOR 150417C00044000 C 04/17/15 44.0 0.25 0.95
THOR 150417C00045000 C 04/17/15 45.0 0.10 0.75
THOR 150417C00046000 C 04/17/15 46.0 0.05 0.55
THOR 150417C00047000 C 04/17/15 47.0 0.00 0.50
THOR 150417C00048000 C 04/17/15 48.0 0.00 0.50
THOR 150417P00013000 P 04/17/15 13.0 0.00 0.45
THOR 150417P00014000 P 04/17/15 14.0 0.00 0.45
THOR 150417P00015000 P 04/17/15 15.0 0.00 0.45
THOR 150417P00016000 P 04/17/15 16.0 0.00 0.50
THOR 150417P00017000 P 04/17/15 17.0 0.00 0.45
THOR 150417P00018000 P 04/17/15 18.0 0.00 0.45
THOR 150417P00019000 P 04/17/15 19.0 0.00 0.45
THOR 150417P00020000 P 04/17/15 20.0 0.00 0.45
THOR 150417P00021000 P 04/17/15 21.0 0.00 0.45
THOR 150417P00022000 P 04/17/15 22.0 0.00 0.50
THOR 150417P00023000 P 04/17/15 23.0 0.00 0.45
THOR 150417P00024000 P 04/17/15 24.0 0.00 0.45
THOR 150417P00025000 P 04/17/15 25.0 0.00 0.45
THOR 150417P00026000 P 04/17/15 26.0 0.00 0.45
THOR 150417P00027000 P 04/17/15 27.0 0.00 0.50
THOR 150417P00028000 P 04/17/15 28.0 0.00 0.50
THOR 150417P00029000 P 04/17/15 29.0 0.00 0.45
THOR 150417P00030000 P 04/17/15 30.0 0.00 0.45
THOR 150417P00031000 P 04/17/15 31.0 0.00 0.45
THOR 150417P00032000 P 04/17/15 32.0 0.00 0.45
THOR 150417P00033000 P 04/17/15 33.0 0.00 0.50
THOR 150417P00034000 P 04/17/15 34.0 0.00 0.50
THOR 150417P00035000 P 04/17/15 35.0 0.00 0.45
THOR 150417P00036000 P 04/17/15 36.0 0.00 0.50
THOR 150417P00037000 P 04/17/15 37.0 0.00 0.55
THOR 150417P00038000 P 04/17/15 38.0 0.10 0.70
THOR 150417P00039000 P 04/17/15 39.0 0.20 0.80
THOR 150417P00040000 P 04/17/15 40.0 0.35 1.05
THOR 150417P00041000 P 04/17/15 41.0 0.70 1.25
THOR 150417P00042000 P 04/17/15 42.0 1.15 1.85
THOR 150417P00043000 P 04/17/15 43.0 1.70 2.95
THOR 150417P00044000 P 04/17/15 44.0 1.80 4.70
THOR 150417P00045000 P 04/17/15 45.0 2.15 5.50
THOR 150417P00046000 P 04/17/15 46.0 2.90 5.70
THOR 150417P00047000 P 04/17/15 47.0 3.10 7.20
THOR 150417P00048000 P 04/17/15 48.0 5.20 7.20
THOR 150515C00030000 C 05/15/15 30.0 10.90 14.10
THOR 150515C00031000 C 05/15/15 31.0 9.10 13.10
THOR 150515C00032000 C 05/15/15 32.0 8.30 11.80
THOR 150515C00033000 C 05/15/15 33.0 7.30 11.00
THOR 150515C00034000 C 05/15/15 34.0 7.00 9.80
THOR 150515C00035000 C 05/15/15 35.0 6.00 8.40
THOR 150515C00036000 C 05/15/15 36.0 5.60 7.60
THOR 150515C00037000 C 05/15/15 37.0 4.30 7.30
THOR 150515C00038000 C 05/15/15 38.0 4.60 6.10
THOR 150515C00039000 C 05/15/15 39.0 4.00 5.40
THOR 150515C00040000 C 05/15/15 40.0 3.40 4.40
THOR 150515C00041000 C 05/15/15 41.0 2.75 3.70
THOR 150515C00042000 C 05/15/15 42.0 2.15 3.20
THOR 150515C00043000 C 05/15/15 43.0 1.90 2.25
THOR 150515C00044000 C 05/15/15 44.0 1.40 2.05
THOR 150515C00045000 C 05/15/15 45.0 1.10 1.80
THOR 150515C00046000 C 05/15/15 46.0 0.80 1.55
THOR 150515C00047000 C 05/15/15 47.0 0.55 1.35
THOR 150515C00048000 C 05/15/15 48.0 0.40 1.10
THOR 150515C00049000 C 05/15/15 49.0 0.25 0.90
THOR 150515C00050000 C 05/15/15 50.0 0.05 0.75
THOR 150515P00030000 P 05/15/15 30.0 0.00 0.50
THOR 150515P00031000 P 05/15/15 31.0 0.00 0.60
THOR 150515P00032000 P 05/15/15 32.0 0.05 0.55
THOR 150515P00033000 P 05/15/15 33.0 0.10 0.75
THOR 150515P00034000 P 05/15/15 34.0 0.15 0.75
THOR 150515P00035000 P 05/15/15 35.0 0.25 0.90
THOR 150515P00036000 P 05/15/15 36.0 0.40 1.05
THOR 150515P00037000 P 05/15/15 37.0 0.55 1.25
THOR 150515P00038000 P 05/15/15 38.0 0.85 1.55
THOR 150515P00039000 P 05/15/15 39.0 1.00 1.80
THOR 150515P00040000 P 05/15/15 40.0 1.30 2.20
THOR 150515P00041000 P 05/15/15 41.0 1.85 2.75
THOR 150515P00042000 P 05/15/15 42.0 2.20 3.20
THOR 150515P00043000 P 05/15/15 43.0 2.80 3.80
THOR 150515P00044000 P 05/15/15 44.0 3.30 4.50
THOR 150515P00045000 P 05/15/15 45.0 4.10 5.00
THOR 150515P00046000 P 05/15/15 46.0 4.80 6.00
THOR 150515P00047000 P 05/15/15 47.0 5.30 6.70
THOR 150515P00048000 P 05/15/15 48.0 6.20 7.60
THOR 150515P00049000 P 05/15/15 49.0 6.80 8.80
THOR 150515P00050000 P 05/15/15 50.0 6.70 9.50
THOR 150717C00019000 C 07/17/15 19.0 21.40 24.80
THOR 150717C00020000 C 07/17/15 20.0 20.10 24.10
THOR 150717C00021000 C 07/17/15 21.0 19.10 22.90
THOR 150717C00022000 C 07/17/15 22.0 18.20 21.90
THOR 150717C00023000 C 07/17/15 23.0 17.10 20.70
THOR 150717C00024000 C 07/17/15 24.0 16.20 19.90
THOR 150717C00025000 C 07/17/15 25.0 15.10 18.90
THOR 150717C00026000 C 07/17/15 26.0 14.10 18.10
THOR 150717C00027000 C 07/17/15 27.0 13.10 16.80
THOR 150717C00028000 C 07/17/15 28.0 12.40 15.70
THOR 150717C00029000 C 07/17/15 29.0 11.40 15.00
THOR 150717C00030000 C 07/17/15 30.0 10.40 14.30
THOR 150717C00031000 C 07/17/15 31.0 9.40 13.40
THOR 150717C00032000 C 07/17/15 32.0 8.50 12.60
THOR 150717C00033000 C 07/17/15 33.0 8.50 10.30
THOR 150717C00034000 C 07/17/15 34.0 7.20 10.90
THOR 150717C00035000 C 07/17/15 35.0 7.80 8.30
THOR 150717C00036000 C 07/17/15 36.0 5.40 9.20
THOR 150717C00037000 C 07/17/15 37.0 5.80 7.30
THOR 150717C00038000 C 07/17/15 38.0 5.30 5.90
THOR 150717C00039000 C 07/17/15 39.0 4.60 5.20
THOR 150717C00040000 C 07/17/15 40.0 4.10 4.60
THOR 150717C00041000 C 07/17/15 41.0 3.30 4.00
THOR 150717C00042000 C 07/17/15 42.0 2.90 3.50
THOR 150717C00043000 C 07/17/15 43.0 2.35 3.10
THOR 150717C00044000 C 07/17/15 44.0 1.85 2.65
THOR 150717C00045000 C 07/17/15 45.0 1.90 2.30
THOR 150717C00046000 C 07/17/15 46.0 1.25 2.00
THOR 150717C00047000 C 07/17/15 47.0 0.90 1.75
THOR 150717C00048000 C 07/17/15 48.0 0.80 1.50
THOR 150717C00049000 C 07/17/15 49.0 0.55 1.30
THOR 150717C00050000 C 07/17/15 50.0 0.45 1.30
THOR 150717P00019000 P 07/17/15 19.0 0.00 0.50
THOR 150717P00020000 P 07/17/15 20.0 0.00 0.50
THOR 150717P00021000 P 07/17/15 21.0 0.00 0.50
THOR 150717P00022000 P 07/17/15 22.0 0.00 0.50
THOR 150717P00023000 P 07/17/15 23.0 0.00 0.50
THOR 150717P00024000 P 07/17/15 24.0 0.00 0.50
THOR 150717P00025000 P 07/17/15 25.0 0.00 0.50
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 0.50
THOR 150717P00029000 P 07/17/15 29.0 0.00 0.65
THOR 150717P00030000 P 07/17/15 30.0 0.05 0.70
THOR 150717P00031000 P 07/17/15 31.0 0.15 0.75
THOR 150717P00032000 P 07/17/15 32.0 0.30 0.85
THOR 150717P00033000 P 07/17/15 33.0 0.45 1.00
THOR 150717P00034000 P 07/17/15 34.0 0.55 1.25
THOR 150717P00035000 P 07/17/15 35.0 0.70 1.55
THOR 150717P00036000 P 07/17/15 36.0 0.95 1.40
THOR 150717P00037000 P 07/17/15 37.0 1.15 1.70
THOR 150717P00038000 P 07/17/15 38.0 1.45 1.85
THOR 150717P00039000 P 07/17/15 39.0 1.80 2.20
THOR 150717P00040000 P 07/17/15 40.0 2.15 2.65
THOR 150717P00041000 P 07/17/15 41.0 2.45 3.00
THOR 150717P00042000 P 07/17/15 42.0 2.90 3.50
THOR 150717P00043000 P 07/17/15 43.0 3.50 4.20
THOR 150717P00044000 P 07/17/15 44.0 4.00 4.80
THOR 150717P00045000 P 07/17/15 45.0 4.50 5.40
THOR 150717P00046000 P 07/17/15 46.0 5.30 6.20
THOR 150717P00047000 P 07/17/15 47.0 6.00 6.80
THOR 150717P00048000 P 07/17/15 48.0 6.70 9.40
THOR 150717P00049000 P 07/17/15 49.0 6.40 10.10
THOR 150717P00050000 P 07/17/15 50.0 8.10 9.90
THOR 151016C00022000 C 10/16/15 22.0 18.60 21.90
THOR 151016C00023000 C 10/16/15 23.0 17.10 21.20
THOR 151016C00024000 C 10/16/15 24.0 16.10 20.20
THOR 151016C00025000 C 10/16/15 25.0 15.20 19.40
THOR 151016C00026000 C 10/16/15 26.0 14.20 18.40
THOR 151016C00027000 C 10/16/15 27.0 13.70 17.40
THOR 151016C00028000 C 10/16/15 28.0 12.70 16.60
THOR 151016C00029000 C 10/16/15 29.0 11.90 15.60
THOR 151016C00030000 C 10/16/15 30.0 10.70 14.80
THOR 151016C00031000 C 10/16/15 31.0 9.70 14.00
THOR 151016C00032000 C 10/16/15 32.0 9.10 13.20
THOR 151016C00033000 C 10/16/15 33.0 8.30 12.50
THOR 151016C00034000 C 10/16/15 34.0 7.60 11.70
THOR 151016C00035000 C 10/16/15 35.0 7.90 10.90
THOR 151016C00036000 C 10/16/15 36.0 6.10 10.20
THOR 151016C00037000 C 10/16/15 37.0 5.60 9.50
THOR 151016C00038000 C 10/16/15 38.0 5.00 9.00
THOR 151016C00039000 C 10/16/15 39.0 4.20 8.40
THOR 151016C00040000 C 10/16/15 40.0 4.40 6.80
THOR 151016C00041000 C 10/16/15 41.0 4.30 5.80
THOR 151016C00042000 C 10/16/15 42.0 3.40 5.80
THOR 151016C00043000 C 10/16/15 43.0 3.10 5.10
THOR 151016C00044000 C 10/16/15 44.0 2.90 4.90
THOR 151016C00045000 C 10/16/15 45.0 2.55 4.70
THOR 151016C00046000 C 10/16/15 46.0 2.00 4.40
THOR 151016C00047000 C 10/16/15 47.0 1.60 3.50
THOR 151016C00048000 C 10/16/15 48.0 1.00 4.10
THOR 151016C00049000 C 10/16/15 49.0 0.80 3.90
THOR 151016C00050000 C 10/16/15 50.0 0.65 3.60
THOR 151016C00055000 C 10/16/15 55.0 0.15 2.30
THOR 151016C00060000 C 10/16/15 60.0 0.15 1.05
THOR 151016P00022000 P 10/16/15 22.0 0.00 1.15
THOR 151016P00023000 P 10/16/15 23.0 0.00 1.50
THOR 151016P00024000 P 10/16/15 24.0 0.00 1.50
THOR 151016P00025000 P 10/16/15 25.0 0.00 1.35
THOR 151016P00026000 P 10/16/15 26.0 0.00 1.60
THOR 151016P00027000 P 10/16/15 27.0 0.00 1.75
THOR 151016P00028000 P 10/16/15 28.0 0.00 1.80
THOR 151016P00029000 P 10/16/15 29.0 0.00 1.90
THOR 151016P00030000 P 10/16/15 30.0 0.00 2.35
THOR 151016P00031000 P 10/16/15 31.0 0.00 2.50
THOR 151016P00032000 P 10/16/15 32.0 0.15 2.45
THOR 151016P00033000 P 10/16/15 33.0 0.45 2.60
THOR 151016P00034000 P 10/16/15 34.0 0.65 2.95
THOR 151016P00035000 P 10/16/15 35.0 0.75 3.40
THOR 151016P00036000 P 10/16/15 36.0 1.00 3.70
THOR 151016P00037000 P 10/16/15 37.0 1.20 4.10
THOR 151016P00038000 P 10/16/15 38.0 1.55 4.50
THOR 151016P00039000 P 10/16/15 39.0 1.20 4.70
THOR 151016P00040000 P 10/16/15 40.0 1.60 5.50
THOR 151016P00041000 P 10/16/15 41.0 2.85 5.50
THOR 151016P00042000 P 10/16/15 42.0 3.60 5.60
THOR 151016P00043000 P 10/16/15 43.0 4.10 6.00
THOR 151016P00044000 P 10/16/15 44.0 4.50 6.60
THOR 151016P00045000 P 10/16/15 45.0 5.10 7.50
THOR 151016P00046000 P 10/16/15 46.0 5.70 8.00
THOR 151016P00047000 P 10/16/15 47.0 6.10 8.70
THOR 151016P00048000 P 10/16/15 48.0 6.80 10.40
THOR 151016P00049000 P 10/16/15 49.0 7.50 11.00
THOR 151016P00050000 P 10/16/15 50.0 7.80 11.70
THOR 151016P00055000 P 10/16/15 55.0 12.10 15.70
THOR 151016P00060000 P 10/16/15 60.0 16.60 20.40

OPRA data is delayed 15 minutes.