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 (2015-08-21)Premium Content

Thoratec Corp (THOR)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 150918C00038000 C 09/18/15 38.0 23.30 25.90
THOR 150918C00039000 C 09/18/15 39.0 22.10 25.00
THOR 150918C00040000 C 09/18/15 40.0 21.10 24.00
THOR 150918C00041000 C 09/18/15 41.0 20.10 23.00
THOR 150918C00042000 C 09/18/15 42.0 19.10 22.00
THOR 150918C00043000 C 09/18/15 43.0 18.10 21.00
THOR 150918C00044000 C 09/18/15 44.0 17.20 20.00
THOR 150918C00045000 C 09/18/15 45.0 16.20 19.00
THOR 150918C00046000 C 09/18/15 46.0 15.20 18.00
THOR 150918C00047000 C 09/18/15 47.0 14.10 17.00
THOR 150918C00048000 C 09/18/15 48.0 13.20 16.00
THOR 150918C00049000 C 09/18/15 49.0 12.10 15.00
THOR 150918C00050000 C 09/18/15 50.0 11.10 14.00
THOR 150918C00052500 C 09/18/15 52.5 8.70 11.50
THOR 150918C00055000 C 09/18/15 55.0 6.30 8.90
THOR 150918C00057500 C 09/18/15 57.5 3.80 6.60
THOR 150918C00060000 C 09/18/15 60.0 1.50 3.30
THOR 150918C00062500 C 09/18/15 62.5 0.00 0.90
THOR 150918C00065000 C 09/18/15 65.0 0.05 0.20
THOR 150918C00067500 C 09/18/15 67.5 0.00 1.45
THOR 150918C00070000 C 09/18/15 70.0 0.00 1.40
THOR 150918C00075000 C 09/18/15 75.0 0.00 0.05
THOR 150918C00080000 C 09/18/15 80.0 0.00 0.05
THOR 150918C00085000 C 09/18/15 85.0 0.00 0.05
THOR 150918P00038000 P 09/18/15 38.0 0.00 1.35
THOR 150918P00039000 P 09/18/15 39.0 0.00 1.35
THOR 150918P00040000 P 09/18/15 40.0 0.00 1.35
THOR 150918P00041000 P 09/18/15 41.0 0.00 1.35
THOR 150918P00042000 P 09/18/15 42.0 0.00 1.35
THOR 150918P00043000 P 09/18/15 43.0 0.00 1.35
THOR 150918P00044000 P 09/18/15 44.0 0.00 1.35
THOR 150918P00045000 P 09/18/15 45.0 0.00 1.35
THOR 150918P00046000 P 09/18/15 46.0 0.00 1.35
THOR 150918P00047000 P 09/18/15 47.0 0.00 1.35
THOR 150918P00048000 P 09/18/15 48.0 0.00 1.35
THOR 150918P00049000 P 09/18/15 49.0 0.00 1.35
THOR 150918P00050000 P 09/18/15 50.0 0.00 1.35
THOR 150918P00052500 P 09/18/15 52.5 0.00 1.35
THOR 150918P00055000 P 09/18/15 55.0 0.00 0.20
THOR 150918P00057500 P 09/18/15 57.5 0.00 1.40
THOR 150918P00060000 P 09/18/15 60.0 0.00 1.65
THOR 150918P00062500 P 09/18/15 62.5 0.00 2.10
THOR 150918P00065000 P 09/18/15 65.0 1.20 3.90
THOR 150918P00067500 P 09/18/15 67.5 3.60 6.30
THOR 150918P00070000 P 09/18/15 70.0 6.00 8.80
THOR 150918P00075000 P 09/18/15 75.0 11.00 13.80
THOR 150918P00080000 P 09/18/15 80.0 16.00 18.80
THOR 150918P00085000 P 09/18/15 85.0 21.00 23.90
THOR 151016C00022000 C 10/16/15 22.0 38.70 42.50
THOR 151016C00023000 C 10/16/15 23.0 37.70 41.50
THOR 151016C00024000 C 10/16/15 24.0 36.70 40.50
THOR 151016C00025000 C 10/16/15 25.0 35.70 39.50
THOR 151016C00026000 C 10/16/15 26.0 34.70 38.50
THOR 151016C00027000 C 10/16/15 27.0 33.70 37.50
THOR 151016C00028000 C 10/16/15 28.0 32.70 36.50
THOR 151016C00029000 C 10/16/15 29.0 31.70 35.50
THOR 151016C00030000 C 10/16/15 30.0 30.70 34.50
THOR 151016C00031000 C 10/16/15 31.0 29.70 33.50
THOR 151016C00032000 C 10/16/15 32.0 28.70 32.50
THOR 151016C00033000 C 10/16/15 33.0 27.70 31.50
THOR 151016C00034000 C 10/16/15 34.0 26.70 30.50
THOR 151016C00035000 C 10/16/15 35.0 25.70 29.50
THOR 151016C00036000 C 10/16/15 36.0 24.70 28.50
THOR 151016C00037000 C 10/16/15 37.0 23.70 27.50
THOR 151016C00038000 C 10/16/15 38.0 22.70 26.50
THOR 151016C00039000 C 10/16/15 39.0 21.70 25.50
THOR 151016C00040000 C 10/16/15 40.0 20.80 24.40
THOR 151016C00041000 C 10/16/15 41.0 19.70 23.50
THOR 151016C00042000 C 10/16/15 42.0 18.70 22.50
THOR 151016C00043000 C 10/16/15 43.0 17.70 20.00
THOR 151016C00044000 C 10/16/15 44.0 16.70 20.50
THOR 151016C00045000 C 10/16/15 45.0 15.70 19.50
THOR 151016C00046000 C 10/16/15 46.0 14.80 18.50
THOR 151016C00047000 C 10/16/15 47.0 13.70 16.50
THOR 151016C00048000 C 10/16/15 48.0 12.70 16.40
THOR 151016C00049000 C 10/16/15 49.0 13.60 15.40
THOR 151016C00050000 C 10/16/15 50.0 10.70 14.40
THOR 151016C00052500 C 10/16/15 52.5 8.30 11.90
THOR 151016C00055000 C 10/16/15 55.0 7.60 9.40
THOR 151016C00057500 C 10/16/15 57.5 3.40 7.00
THOR 151016C00060000 C 10/16/15 60.0 3.10 5.00
THOR 151016C00062500 C 10/16/15 62.5 0.50 1.50
THOR 151016C00065000 C 10/16/15 65.0 0.10 0.25
THOR 151016C00067500 C 10/16/15 67.5 0.00 0.20
THOR 151016C00070000 C 10/16/15 70.0 0.00 0.10
THOR 151016C00075000 C 10/16/15 75.0 0.00 0.05
THOR 151016C00080000 C 10/16/15 80.0 0.00 0.05
THOR 151016C00085000 C 10/16/15 85.0 0.00 0.05
THOR 151016C00090000 C 10/16/15 90.0 0.00 0.05
THOR 151016P00022000 P 10/16/15 22.0 0.00 0.05
THOR 151016P00023000 P 10/16/15 23.0 0.00 0.05
THOR 151016P00024000 P 10/16/15 24.0 0.00 0.05
THOR 151016P00025000 P 10/16/15 25.0 0.00 0.05
THOR 151016P00026000 P 10/16/15 26.0 0.00 1.85
THOR 151016P00027000 P 10/16/15 27.0 0.00 1.85
THOR 151016P00028000 P 10/16/15 28.0 0.00 1.85
THOR 151016P00029000 P 10/16/15 29.0 0.00 1.85
THOR 151016P00030000 P 10/16/15 30.0 0.00 1.85
THOR 151016P00031000 P 10/16/15 31.0 0.00 1.85
THOR 151016P00032000 P 10/16/15 32.0 0.00 1.85
THOR 151016P00033000 P 10/16/15 33.0 0.00 1.85
THOR 151016P00034000 P 10/16/15 34.0 0.00 1.85
THOR 151016P00035000 P 10/16/15 35.0 0.00 1.35
THOR 151016P00036000 P 10/16/15 36.0 0.00 1.85
THOR 151016P00037000 P 10/16/15 37.0 0.00 1.85
THOR 151016P00038000 P 10/16/15 38.0 0.00 1.85
THOR 151016P00039000 P 10/16/15 39.0 0.00 1.85
THOR 151016P00040000 P 10/16/15 40.0 0.00 1.85
THOR 151016P00041000 P 10/16/15 41.0 0.00 1.85
THOR 151016P00042000 P 10/16/15 42.0 0.00 1.85
THOR 151016P00043000 P 10/16/15 43.0 0.00 1.85
THOR 151016P00044000 P 10/16/15 44.0 0.00 1.85
THOR 151016P00045000 P 10/16/15 45.0 0.00 1.85
THOR 151016P00046000 P 10/16/15 46.0 0.00 1.85
THOR 151016P00047000 P 10/16/15 47.0 0.00 1.85
THOR 151016P00048000 P 10/16/15 48.0 0.00 1.85
THOR 151016P00049000 P 10/16/15 49.0 0.00 1.85
THOR 151016P00050000 P 10/16/15 50.0 0.00 1.10
THOR 151016P00052500 P 10/16/15 52.5 0.00 1.85
THOR 151016P00055000 P 10/16/15 55.0 0.00 1.85
THOR 151016P00057500 P 10/16/15 57.5 0.00 2.00
THOR 151016P00060000 P 10/16/15 60.0 0.00 0.75
THOR 151016P00062500 P 10/16/15 62.5 0.00 1.50
THOR 151016P00065000 P 10/16/15 65.0 0.90 4.50
THOR 151016P00067500 P 10/16/15 67.5 3.00 6.80
THOR 151016P00070000 P 10/16/15 70.0 5.50 9.30
THOR 151016P00075000 P 10/16/15 75.0 10.60 14.30
THOR 151016P00080000 P 10/16/15 80.0 15.60 19.30
THOR 151016P00085000 P 10/16/15 85.0 20.50 24.30
THOR 151016P00090000 P 10/16/15 90.0 25.60 29.30
THOR 160115C00027000 C 01/15/16 27.0 33.20 37.90
THOR 160115C00028000 C 01/15/16 28.0 32.20 36.90
THOR 160115C00029000 C 01/15/16 29.0 31.20 35.90
THOR 160115C00030000 C 01/15/16 30.0 30.20 34.90
THOR 160115C00031000 C 01/15/16 31.0 29.20 33.90
THOR 160115C00032000 C 01/15/16 32.0 28.20 32.90
THOR 160115C00033000 C 01/15/16 33.0 27.20 31.90
THOR 160115C00034000 C 01/15/16 34.0 26.20 30.90
THOR 160115C00035000 C 01/15/16 35.0 25.20 29.90
THOR 160115C00036000 C 01/15/16 36.0 24.40 29.00
THOR 160115C00037000 C 01/15/16 37.0 23.40 28.00
THOR 160115C00038000 C 01/15/16 38.0 22.40 27.00
THOR 160115C00039000 C 01/15/16 39.0 21.40 26.00
THOR 160115C00040000 C 01/15/16 40.0 20.40 25.00
THOR 160115C00041000 C 01/15/16 41.0 19.40 24.00
THOR 160115C00042000 C 01/15/16 42.0 18.40 23.00
THOR 160115C00043000 C 01/15/16 43.0 17.30 22.00
THOR 160115C00044000 C 01/15/16 44.0 16.50 21.00
THOR 160115C00045000 C 01/15/16 45.0 15.50 20.00
THOR 160115C00046000 C 01/15/16 46.0 14.50 19.00
THOR 160115C00047000 C 01/15/16 47.0 13.50 18.00
THOR 160115C00048000 C 01/15/16 48.0 12.50 17.00
THOR 160115C00049000 C 01/15/16 49.0 11.70 16.00
THOR 160115C00050000 C 01/15/16 50.0 10.60 15.00
THOR 160115C00052500 C 01/15/16 52.5 8.30 12.60
THOR 160115C00055000 C 01/15/16 55.0 6.00 10.20
THOR 160115C00057500 C 01/15/16 57.5 3.60 8.00
THOR 160115C00060000 C 01/15/16 60.0 3.00 6.00
THOR 160115C00062500 C 01/15/16 62.5 0.95 2.00
THOR 160115C00065000 C 01/15/16 65.0 0.10 0.70
THOR 160115C00067500 C 01/15/16 67.5 0.00 0.20
THOR 160115C00070000 C 01/15/16 70.0 0.00 0.15
THOR 160115C00075000 C 01/15/16 75.0 0.00 0.10
THOR 160115C00080000 C 01/15/16 80.0 0.00 0.05
THOR 160115C00085000 C 01/15/16 85.0 0.00 0.05
THOR 160115C00090000 C 01/15/16 90.0 0.00 0.05
THOR 160115P00027000 P 01/15/16 27.0 0.00 3.40
THOR 160115P00028000 P 01/15/16 28.0 0.00 3.40
THOR 160115P00029000 P 01/15/16 29.0 0.00 3.40
THOR 160115P00030000 P 01/15/16 30.0 0.00 3.40
THOR 160115P00031000 P 01/15/16 31.0 0.00 3.40
THOR 160115P00032000 P 01/15/16 32.0 0.00 3.40
THOR 160115P00033000 P 01/15/16 33.0 0.00 3.40
THOR 160115P00034000 P 01/15/16 34.0 0.00 3.40
THOR 160115P00035000 P 01/15/16 35.0 0.00 3.40
THOR 160115P00036000 P 01/15/16 36.0 0.00 3.40
THOR 160115P00037000 P 01/15/16 37.0 0.00 3.40
THOR 160115P00038000 P 01/15/16 38.0 0.00 3.40
THOR 160115P00039000 P 01/15/16 39.0 0.00 3.40
THOR 160115P00040000 P 01/15/16 40.0 0.00 3.40
THOR 160115P00041000 P 01/15/16 41.0 0.00 3.40
THOR 160115P00042000 P 01/15/16 42.0 0.00 0.15
THOR 160115P00043000 P 01/15/16 43.0 0.00 3.40
THOR 160115P00044000 P 01/15/16 44.0 0.00 3.40
THOR 160115P00045000 P 01/15/16 45.0 0.00 3.40
THOR 160115P00046000 P 01/15/16 46.0 0.00 3.40
THOR 160115P00047000 P 01/15/16 47.0 0.00 0.35
THOR 160115P00048000 P 01/15/16 48.0 0.00 3.50
THOR 160115P00049000 P 01/15/16 49.0 0.00 3.60
THOR 160115P00050000 P 01/15/16 50.0 0.00 3.60
THOR 160115P00052500 P 01/15/16 52.5 0.00 3.80
THOR 160115P00055000 P 01/15/16 55.0 0.00 1.00
THOR 160115P00057500 P 01/15/16 57.5 0.00 4.00
THOR 160115P00060000 P 01/15/16 60.0 0.30 2.50
THOR 160115P00062500 P 01/15/16 62.5 0.00 1.75
THOR 160115P00065000 P 01/15/16 65.0 0.70 5.00
THOR 160115P00067500 P 01/15/16 67.5 3.00 7.40
THOR 160115P00070000 P 01/15/16 70.0 5.20 9.80
THOR 160115P00075000 P 01/15/16 75.0 10.20 14.80
THOR 160115P00080000 P 01/15/16 80.0 15.20 19.80
THOR 160115P00085000 P 01/15/16 85.0 20.20 24.80
THOR 160115P00090000 P 01/15/16 90.0 25.20 29.80
THOR 160415C00035000 C 04/15/16 35.0 25.30 30.00
THOR 160415C00040000 C 04/15/16 40.0 20.50 25.00
THOR 160415C00045000 C 04/15/16 45.0 15.50 20.00
THOR 160415C00050000 C 04/15/16 50.0 10.60 15.00
THOR 160415C00055000 C 04/15/16 55.0 6.00 10.80
THOR 160415C00060000 C 04/15/16 60.0 3.10 6.00
THOR 160415C00065000 C 04/15/16 65.0 0.00 1.75
THOR 160415C00070000 C 04/15/16 70.0 0.00 1.85
THOR 160415C00075000 C 04/15/16 75.0 0.00 1.85
THOR 160415C00080000 C 04/15/16 80.0 0.00 1.85
THOR 160415C00085000 C 04/15/16 85.0 0.00 1.80
THOR 160415C00090000 C 04/15/16 90.0 0.00 1.75
THOR 160415P00035000 P 04/15/16 35.0 0.00 4.90
THOR 160415P00040000 P 04/15/16 40.0 0.00 4.90
THOR 160415P00045000 P 04/15/16 45.0 0.00 4.90
THOR 160415P00050000 P 04/15/16 50.0 0.00 4.90
THOR 160415P00055000 P 04/15/16 55.0 0.00 4.90
THOR 160415P00060000 P 04/15/16 60.0 0.05 4.90
THOR 160415P00065000 P 04/15/16 65.0 1.00 5.50
THOR 160415P00070000 P 04/15/16 70.0 5.10 9.80
THOR 160415P00075000 P 04/15/16 75.0 10.30 14.80
THOR 160415P00080000 P 04/15/16 80.0 15.20 19.80
THOR 160415P00085000 P 04/15/16 85.0 20.20 24.80
THOR 160415P00090000 P 04/15/16 90.0 25.20 29.80

OPRA data is delayed 15 minutes.