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 (2015-05-22)Premium Content

Thoratec Corp (THOR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 150619C00033000 C 06/19/15 33.0 10.10 14.00
THOR 150619C00034000 C 06/19/15 34.0 9.10 13.00
THOR 150619C00035000 C 06/19/15 35.0 8.10 12.10
THOR 150619C00036000 C 06/19/15 36.0 7.10 11.00
THOR 150619C00037000 C 06/19/15 37.0 6.10 10.00
THOR 150619C00038000 C 06/19/15 38.0 5.10 9.00
THOR 150619C00039000 C 06/19/15 39.0 4.10 8.00
THOR 150619C00040000 C 06/19/15 40.0 4.20 6.20
THOR 150619C00041000 C 06/19/15 41.0 3.30 5.00
THOR 150619C00042000 C 06/19/15 42.0 2.70 3.90
THOR 150619C00043000 C 06/19/15 43.0 1.80 3.10
THOR 150619C00044000 C 06/19/15 44.0 1.60 2.35
THOR 150619C00045000 C 06/19/15 45.0 1.10 1.40
THOR 150619C00046000 C 06/19/15 46.0 0.70 0.95
THOR 150619C00047000 C 06/19/15 47.0 0.40 0.65
THOR 150619C00048000 C 06/19/15 48.0 0.25 0.55
THOR 150619C00049000 C 06/19/15 49.0 0.00 0.50
THOR 150619C00050000 C 06/19/15 50.0 0.00 0.55
THOR 150619C00055000 C 06/19/15 55.0 0.00 0.50
THOR 150619C00060000 C 06/19/15 60.0 0.00 0.40
THOR 150619C00065000 C 06/19/15 65.0 0.00 0.55
THOR 150619P00033000 P 06/19/15 33.0 0.00 0.50
THOR 150619P00034000 P 06/19/15 34.0 0.00 0.50
THOR 150619P00035000 P 06/19/15 35.0 0.00 0.50
THOR 150619P00036000 P 06/19/15 36.0 0.00 0.50
THOR 150619P00037000 P 06/19/15 37.0 0.00 0.50
THOR 150619P00038000 P 06/19/15 38.0 0.00 0.50
THOR 150619P00039000 P 06/19/15 39.0 0.00 0.50
THOR 150619P00040000 P 06/19/15 40.0 0.00 0.35
THOR 150619P00041000 P 06/19/15 41.0 0.00 0.50
THOR 150619P00042000 P 06/19/15 42.0 0.05 0.50
THOR 150619P00043000 P 06/19/15 43.0 0.35 0.55
THOR 150619P00044000 P 06/19/15 44.0 0.60 0.85
THOR 150619P00045000 P 06/19/15 45.0 1.05 1.35
THOR 150619P00046000 P 06/19/15 46.0 1.65 1.95
THOR 150619P00047000 P 06/19/15 47.0 2.35 2.90
THOR 150619P00048000 P 06/19/15 48.0 2.65 3.90
THOR 150619P00049000 P 06/19/15 49.0 3.30 4.70
THOR 150619P00050000 P 06/19/15 50.0 4.00 6.30
THOR 150619P00055000 P 06/19/15 55.0 8.10 11.90
THOR 150619P00060000 P 06/19/15 60.0 13.10 16.90
THOR 150619P00065000 P 06/19/15 65.0 18.10 21.90
THOR 150717C00019000 C 07/17/15 19.0 24.20 28.00
THOR 150717C00020000 C 07/17/15 20.0 23.20 27.00
THOR 150717C00021000 C 07/17/15 21.0 22.20 26.00
THOR 150717C00022000 C 07/17/15 22.0 21.00 25.10
THOR 150717C00023000 C 07/17/15 23.0 20.00 24.10
THOR 150717C00024000 C 07/17/15 24.0 19.00 23.10
THOR 150717C00025000 C 07/17/15 25.0 18.10 22.10
THOR 150717C00026000 C 07/17/15 26.0 17.10 21.10
THOR 150717C00027000 C 07/17/15 27.0 16.10 20.10
THOR 150717C00028000 C 07/17/15 28.0 15.10 19.10
THOR 150717C00029000 C 07/17/15 29.0 14.00 18.10
THOR 150717C00030000 C 07/17/15 30.0 13.10 17.10
THOR 150717C00031000 C 07/17/15 31.0 12.20 16.00
THOR 150717C00032000 C 07/17/15 32.0 11.30 15.00
THOR 150717C00033000 C 07/17/15 33.0 10.10 14.10
THOR 150717C00034000 C 07/17/15 34.0 9.30 13.20
THOR 150717C00035000 C 07/17/15 35.0 9.70 10.50
THOR 150717C00036000 C 07/17/15 36.0 7.10 11.10
THOR 150717C00037000 C 07/17/15 37.0 6.10 10.10
THOR 150717C00038000 C 07/17/15 38.0 5.30 9.10
THOR 150717C00039000 C 07/17/15 39.0 5.50 7.00
THOR 150717C00040000 C 07/17/15 40.0 4.60 5.50
THOR 150717C00041000 C 07/17/15 41.0 3.60 4.70
THOR 150717C00042000 C 07/17/15 42.0 3.10 3.90
THOR 150717C00043000 C 07/17/15 43.0 2.70 3.50
THOR 150717C00044000 C 07/17/15 44.0 2.10 2.45
THOR 150717C00045000 C 07/17/15 45.0 1.60 1.90
THOR 150717C00046000 C 07/17/15 46.0 1.15 1.45
THOR 150717C00047000 C 07/17/15 47.0 0.80 1.10
THOR 150717C00048000 C 07/17/15 48.0 0.55 0.80
THOR 150717C00049000 C 07/17/15 49.0 0.35 0.60
THOR 150717C00050000 C 07/17/15 50.0 0.25 0.70
THOR 150717C00055000 C 07/17/15 55.0 0.00 0.50
THOR 150717P00019000 P 07/17/15 19.0 0.00 0.45
THOR 150717P00020000 P 07/17/15 20.0 0.00 0.45
THOR 150717P00021000 P 07/17/15 21.0 0.00 0.45
THOR 150717P00022000 P 07/17/15 22.0 0.00 0.45
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 0.50
THOR 150717P00030000 P 07/17/15 30.0 0.00 0.55
THOR 150717P00031000 P 07/17/15 31.0 0.00 0.55
THOR 150717P00032000 P 07/17/15 32.0 0.00 0.55
THOR 150717P00033000 P 07/17/15 33.0 0.00 0.50
THOR 150717P00034000 P 07/17/15 34.0 0.00 0.60
THOR 150717P00035000 P 07/17/15 35.0 0.00 0.50
THOR 150717P00036000 P 07/17/15 36.0 0.00 0.60
THOR 150717P00037000 P 07/17/15 37.0 0.00 0.50
THOR 150717P00038000 P 07/17/15 38.0 0.00 0.50
THOR 150717P00039000 P 07/17/15 39.0 0.00 0.50
THOR 150717P00040000 P 07/17/15 40.0 0.05 0.50
THOR 150717P00041000 P 07/17/15 41.0 0.30 0.45
THOR 150717P00042000 P 07/17/15 42.0 0.50 0.65
THOR 150717P00043000 P 07/17/15 43.0 0.70 1.05
THOR 150717P00044000 P 07/17/15 44.0 1.15 1.30
THOR 150717P00045000 P 07/17/15 45.0 1.50 1.80
THOR 150717P00046000 P 07/17/15 46.0 2.05 2.40
THOR 150717P00047000 P 07/17/15 47.0 2.75 3.10
THOR 150717P00048000 P 07/17/15 48.0 3.30 4.40
THOR 150717P00049000 P 07/17/15 49.0 3.60 5.20
THOR 150717P00050000 P 07/17/15 50.0 4.40 6.20
THOR 150717P00055000 P 07/17/15 55.0 8.10 12.00
THOR 151016C00022000 C 10/16/15 22.0 21.30 25.20
THOR 151016C00023000 C 10/16/15 23.0 20.40 24.10
THOR 151016C00024000 C 10/16/15 24.0 19.40 23.10
THOR 151016C00025000 C 10/16/15 25.0 18.40 22.10
THOR 151016C00026000 C 10/16/15 26.0 17.40 21.10
THOR 151016C00027000 C 10/16/15 27.0 16.20 20.10
THOR 151016C00028000 C 10/16/15 28.0 15.20 19.10
THOR 151016C00029000 C 10/16/15 29.0 14.50 18.20
THOR 151016C00030000 C 10/16/15 30.0 13.30 17.20
THOR 151016C00031000 C 10/16/15 31.0 12.60 16.20
THOR 151016C00032000 C 10/16/15 32.0 11.50 15.30
THOR 151016C00033000 C 10/16/15 33.0 10.40 14.30
THOR 151016C00034000 C 10/16/15 34.0 10.00 13.40
THOR 151016C00035000 C 10/16/15 35.0 9.10 12.30
THOR 151016C00036000 C 10/16/15 36.0 8.10 11.30
THOR 151016C00037000 C 10/16/15 37.0 7.10 10.70
THOR 151016C00038000 C 10/16/15 38.0 6.80 9.20
THOR 151016C00039000 C 10/16/15 39.0 6.20 8.40
THOR 151016C00040000 C 10/16/15 40.0 5.20 7.70
THOR 151016C00041000 C 10/16/15 41.0 5.60 7.00
THOR 151016C00042000 C 10/16/15 42.0 5.00 6.20
THOR 151016C00043000 C 10/16/15 43.0 4.40 4.80
THOR 151016C00044000 C 10/16/15 44.0 3.80 4.60
THOR 151016C00045000 C 10/16/15 45.0 3.30 4.00
THOR 151016C00046000 C 10/16/15 46.0 2.85 3.40
THOR 151016C00047000 C 10/16/15 47.0 2.45 3.00
THOR 151016C00048000 C 10/16/15 48.0 2.05 2.65
THOR 151016C00049000 C 10/16/15 49.0 1.70 2.25
THOR 151016C00050000 C 10/16/15 50.0 1.35 2.00
THOR 151016C00055000 C 10/16/15 55.0 0.65 1.00
THOR 151016C00060000 C 10/16/15 60.0 0.00 0.65
THOR 151016P00022000 P 10/16/15 22.0 0.00 0.50
THOR 151016P00023000 P 10/16/15 23.0 0.00 0.50
THOR 151016P00024000 P 10/16/15 24.0 0.00 0.50
THOR 151016P00025000 P 10/16/15 25.0 0.00 0.50
THOR 151016P00026000 P 10/16/15 26.0 0.00 0.50
THOR 151016P00027000 P 10/16/15 27.0 0.00 0.50
THOR 151016P00028000 P 10/16/15 28.0 0.00 0.50
THOR 151016P00029000 P 10/16/15 29.0 0.00 0.50
THOR 151016P00030000 P 10/16/15 30.0 0.00 0.50
THOR 151016P00031000 P 10/16/15 31.0 0.00 0.50
THOR 151016P00032000 P 10/16/15 32.0 0.00 0.60
THOR 151016P00033000 P 10/16/15 33.0 0.05 0.65
THOR 151016P00034000 P 10/16/15 34.0 0.15 0.80
THOR 151016P00035000 P 10/16/15 35.0 0.30 0.80
THOR 151016P00036000 P 10/16/15 36.0 0.35 0.90
THOR 151016P00037000 P 10/16/15 37.0 0.50 1.10
THOR 151016P00038000 P 10/16/15 38.0 0.65 1.25
THOR 151016P00039000 P 10/16/15 39.0 0.85 1.45
THOR 151016P00040000 P 10/16/15 40.0 1.10 1.75
THOR 151016P00041000 P 10/16/15 41.0 1.40 2.00
THOR 151016P00042000 P 10/16/15 42.0 1.75 2.35
THOR 151016P00043000 P 10/16/15 43.0 2.25 2.80
THOR 151016P00044000 P 10/16/15 44.0 2.70 3.30
THOR 151016P00045000 P 10/16/15 45.0 3.10 3.80
THOR 151016P00046000 P 10/16/15 46.0 3.60 4.30
THOR 151016P00047000 P 10/16/15 47.0 4.20 4.90
THOR 151016P00048000 P 10/16/15 48.0 4.70 5.50
THOR 151016P00049000 P 10/16/15 49.0 5.40 6.10
THOR 151016P00050000 P 10/16/15 50.0 6.10 7.10
THOR 151016P00055000 P 10/16/15 55.0 9.60 11.80
THOR 151016P00060000 P 10/16/15 60.0 13.50 16.90
THOR 160115C00027000 C 01/15/16 27.0 16.80 20.30
THOR 160115C00028000 C 01/15/16 28.0 15.70 19.30
THOR 160115C00029000 C 01/15/16 29.0 15.00 18.50
THOR 160115C00030000 C 01/15/16 30.0 13.90 17.40
THOR 160115C00031000 C 01/15/16 31.0 13.00 16.50
THOR 160115C00032000 C 01/15/16 32.0 12.10 15.70
THOR 160115C00033000 C 01/15/16 33.0 11.20 14.80
THOR 160115C00034000 C 01/15/16 34.0 10.10 13.90
THOR 160115C00035000 C 01/15/16 35.0 9.60 12.70
THOR 160115C00036000 C 01/15/16 36.0 8.80 11.90
THOR 160115C00037000 C 01/15/16 37.0 8.10 11.20
THOR 160115C00038000 C 01/15/16 38.0 7.40 10.40
THOR 160115C00039000 C 01/15/16 39.0 6.60 9.70
THOR 160115C00040000 C 01/15/16 40.0 6.00 9.00
THOR 160115C00041000 C 01/15/16 41.0 6.10 7.60
THOR 160115C00042000 C 01/15/16 42.0 5.50 7.00
THOR 160115C00043000 C 01/15/16 43.0 5.00 6.50
THOR 160115C00044000 C 01/15/16 44.0 4.50 5.80
THOR 160115C00045000 C 01/15/16 45.0 4.00 5.30
THOR 160115C00046000 C 01/15/16 46.0 3.90 4.80
THOR 160115C00047000 C 01/15/16 47.0 3.40 4.30
THOR 160115C00048000 C 01/15/16 48.0 3.00 4.00
THOR 160115C00049000 C 01/15/16 49.0 2.70 3.60
THOR 160115C00050000 C 01/15/16 50.0 2.15 3.20
THOR 160115C00055000 C 01/15/16 55.0 1.00 1.85
THOR 160115C00060000 C 01/15/16 60.0 0.40 1.15
THOR 160115C00065000 C 01/15/16 65.0 0.00 0.70
THOR 160115P00027000 P 01/15/16 27.0 0.00 0.50
THOR 160115P00028000 P 01/15/16 28.0 0.00 0.65
THOR 160115P00029000 P 01/15/16 29.0 0.00 0.80
THOR 160115P00030000 P 01/15/16 30.0 0.00 0.85
THOR 160115P00031000 P 01/15/16 31.0 0.00 0.95
THOR 160115P00032000 P 01/15/16 32.0 0.00 1.10
THOR 160115P00033000 P 01/15/16 33.0 0.00 1.20
THOR 160115P00034000 P 01/15/16 34.0 0.20 1.35
THOR 160115P00035000 P 01/15/16 35.0 0.20 1.55
THOR 160115P00036000 P 01/15/16 36.0 0.30 1.90
THOR 160115P00037000 P 01/15/16 37.0 0.75 1.95
THOR 160115P00038000 P 01/15/16 38.0 0.95 2.25
THOR 160115P00039000 P 01/15/16 39.0 0.80 2.55
THOR 160115P00040000 P 01/15/16 40.0 1.90 2.90
THOR 160115P00041000 P 01/15/16 41.0 2.30 3.30
THOR 160115P00042000 P 01/15/16 42.0 2.60 3.70
THOR 160115P00043000 P 01/15/16 43.0 3.20 4.20
THOR 160115P00044000 P 01/15/16 44.0 3.60 5.10
THOR 160115P00045000 P 01/15/16 45.0 4.10 5.40
THOR 160115P00046000 P 01/15/16 46.0 4.60 6.00
THOR 160115P00047000 P 01/15/16 47.0 5.20 6.50
THOR 160115P00048000 P 01/15/16 48.0 5.80 7.10
THOR 160115P00049000 P 01/15/16 49.0 6.00 7.90
THOR 160115P00050000 P 01/15/16 50.0 6.60 9.00
THOR 160115P00055000 P 01/15/16 55.0 9.80 12.80
THOR 160115P00060000 P 01/15/16 60.0 13.70 17.20
THOR 160115P00065000 P 01/15/16 65.0 18.30 22.20

OPRA data is delayed 15 minutes.