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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THOR 141018C00016000 C 10/18/14 16.0 10.00 11.70
THOR 141018C00017000 C 10/18/14 17.0 7.80 11.30
THOR 141018C00018000 C 10/18/14 18.0 8.00 9.60
THOR 141018C00019000 C 10/18/14 19.0 7.20 8.30
THOR 141018C00020000 C 10/18/14 20.0 6.20 7.30
THOR 141018C00021000 C 10/18/14 21.0 5.20 6.30
THOR 141018C00022000 C 10/18/14 22.0 4.10 5.20
THOR 141018C00023000 C 10/18/14 23.0 3.30 4.20
THOR 141018C00024000 C 10/18/14 24.0 2.40 3.30
THOR 141018C00025000 C 10/18/14 25.0 1.65 2.40
THOR 141018C00026000 C 10/18/14 26.0 1.10 1.55
THOR 141018C00027000 C 10/18/14 27.0 0.50 0.85
THOR 141018C00028000 C 10/18/14 28.0 0.35 0.65
THOR 141018C00029000 C 10/18/14 29.0 0.10 0.40
THOR 141018C00030000 C 10/18/14 30.0 0.00 0.20
THOR 141018C00031000 C 10/18/14 31.0 0.00 0.25
THOR 141018C00032000 C 10/18/14 32.0 0.00 0.20
THOR 141018C00033000 C 10/18/14 33.0 0.00 0.25
THOR 141018C00034000 C 10/18/14 34.0 0.00 0.25
THOR 141018C00035000 C 10/18/14 35.0 0.00 0.10
THOR 141018C00036000 C 10/18/14 36.0 0.00 0.15
THOR 141018C00037000 C 10/18/14 37.0 0.00 0.20
THOR 141018C00038000 C 10/18/14 38.0 0.00 0.15
THOR 141018C00039000 C 10/18/14 39.0 0.00 0.20
THOR 141018C00040000 C 10/18/14 40.0 0.00 0.15
THOR 141018C00041000 C 10/18/14 41.0 0.00 0.15
THOR 141018C00042000 C 10/18/14 42.0 0.00 0.15
THOR 141018C00043000 C 10/18/14 43.0 0.00 0.15
THOR 141018C00044000 C 10/18/14 44.0 0.00 0.15
THOR 141018C00045000 C 10/18/14 45.0 0.00 0.15
THOR 141018C00046000 C 10/18/14 46.0 0.00 0.15
THOR 141018C00047000 C 10/18/14 47.0 0.00 0.20
THOR 141018C00048000 C 10/18/14 48.0 0.00 0.15
THOR 141018C00049000 C 10/18/14 49.0 0.00 0.15
THOR 141018C00050000 C 10/18/14 50.0 0.00 0.15
THOR 141018P00016000 P 10/18/14 16.0 0.00 0.20
THOR 141018P00017000 P 10/18/14 17.0 0.00 0.20
THOR 141018P00018000 P 10/18/14 18.0 0.00 0.20
THOR 141018P00019000 P 10/18/14 19.0 0.00 0.20
THOR 141018P00020000 P 10/18/14 20.0 0.00 0.25
THOR 141018P00021000 P 10/18/14 21.0 0.00 0.20
THOR 141018P00022000 P 10/18/14 22.0 0.00 0.20
THOR 141018P00023000 P 10/18/14 23.0 0.00 0.20
THOR 141018P00024000 P 10/18/14 24.0 0.05 0.30
THOR 141018P00025000 P 10/18/14 25.0 0.35 0.45
THOR 141018P00026000 P 10/18/14 26.0 0.55 0.90
THOR 141018P00027000 P 10/18/14 27.0 1.00 1.45
THOR 141018P00028000 P 10/18/14 28.0 1.65 2.10
THOR 141018P00029000 P 10/18/14 29.0 2.50 2.95
THOR 141018P00030000 P 10/18/14 30.0 3.00 3.90
THOR 141018P00031000 P 10/18/14 31.0 3.90 4.90
THOR 141018P00032000 P 10/18/14 32.0 4.80 5.90
THOR 141018P00033000 P 10/18/14 33.0 5.70 6.90
THOR 141018P00034000 P 10/18/14 34.0 5.70 8.30
THOR 141018P00035000 P 10/18/14 35.0 7.70 8.80
THOR 141018P00036000 P 10/18/14 36.0 7.70 11.20
THOR 141018P00037000 P 10/18/14 37.0 8.70 12.20
THOR 141018P00038000 P 10/18/14 38.0 9.60 13.20
THOR 141018P00039000 P 10/18/14 39.0 10.60 14.30
THOR 141018P00040000 P 10/18/14 40.0 11.60 15.30
THOR 141018P00041000 P 10/18/14 41.0 13.40 15.10
THOR 141018P00042000 P 10/18/14 42.0 13.60 17.30
THOR 141018P00043000 P 10/18/14 43.0 14.60 18.30
THOR 141018P00044000 P 10/18/14 44.0 15.60 19.30
THOR 141018P00045000 P 10/18/14 45.0 16.40 20.30
THOR 141018P00046000 P 10/18/14 46.0 17.40 21.30
THOR 141018P00047000 P 10/18/14 47.0 18.60 22.20
THOR 141018P00048000 P 10/18/14 48.0 19.40 23.30
THOR 141018P00049000 P 10/18/14 49.0 20.40 24.30
THOR 141018P00050000 P 10/18/14 50.0 21.50 24.80
THOR 141122C00018000 C 11/22/14 18.0 8.20 9.40
THOR 141122C00019000 C 11/22/14 19.0 7.30 8.40
THOR 141122C00020000 C 11/22/14 20.0 6.30 7.80
THOR 141122C00021000 C 11/22/14 21.0 5.40 6.50
THOR 141122C00022000 C 11/22/14 22.0 4.50 5.60
THOR 141122C00023000 C 11/22/14 23.0 3.70 4.70
THOR 141122C00024000 C 11/22/14 24.0 3.00 3.70
THOR 141122C00025000 C 11/22/14 25.0 2.40 3.10
THOR 141122C00026000 C 11/22/14 26.0 1.85 2.45
THOR 141122C00027000 C 11/22/14 27.0 1.40 1.95
THOR 141122C00028000 C 11/22/14 28.0 1.00 1.45
THOR 141122C00029000 C 11/22/14 29.0 0.75 1.10
THOR 141122C00030000 C 11/22/14 30.0 0.50 0.85
THOR 141122C00031000 C 11/22/14 31.0 0.35 0.65
THOR 141122C00032000 C 11/22/14 32.0 0.25 0.45
THOR 141122C00033000 C 11/22/14 33.0 0.15 0.45
THOR 141122C00034000 C 11/22/14 34.0 0.05 0.35
THOR 141122P00018000 P 11/22/14 18.0 0.00 0.25
THOR 141122P00019000 P 11/22/14 19.0 0.00 0.25
THOR 141122P00020000 P 11/22/14 20.0 0.05 0.25
THOR 141122P00021000 P 11/22/14 21.0 0.10 0.35
THOR 141122P00022000 P 11/22/14 22.0 0.20 0.50
THOR 141122P00023000 P 11/22/14 23.0 0.35 0.70
THOR 141122P00024000 P 11/22/14 24.0 0.60 0.90
THOR 141122P00025000 P 11/22/14 25.0 0.90 1.30
THOR 141122P00026000 P 11/22/14 26.0 1.25 1.75
THOR 141122P00027000 P 11/22/14 27.0 1.80 2.25
THOR 141122P00028000 P 11/22/14 28.0 2.45 2.95
THOR 141122P00029000 P 11/22/14 29.0 2.90 3.60
THOR 141122P00030000 P 11/22/14 30.0 3.50 4.40
THOR 141122P00031000 P 11/22/14 31.0 4.30 5.20
THOR 141122P00032000 P 11/22/14 32.0 5.10 6.10
THOR 141122P00033000 P 11/22/14 33.0 6.00 7.10
THOR 141122P00034000 P 11/22/14 34.0 6.80 8.00
THOR 150117C00014000 C 01/17/15 14.0 11.20 14.00
THOR 150117C00015000 C 01/17/15 15.0 10.90 12.70
THOR 150117C00016000 C 01/17/15 16.0 8.80 12.40
THOR 150117C00017000 C 01/17/15 17.0 7.90 11.50
THOR 150117C00018000 C 01/17/15 18.0 8.30 9.00
THOR 150117C00019000 C 01/17/15 19.0 7.40 8.60
THOR 150117C00020000 C 01/17/15 20.0 6.20 7.70
THOR 150117C00021000 C 01/17/15 21.0 5.70 6.70
THOR 150117C00022000 C 01/17/15 22.0 4.90 5.80
THOR 150117C00023000 C 01/17/15 23.0 4.10 4.60
THOR 150117C00024000 C 01/17/15 24.0 3.50 3.90
THOR 150117C00025000 C 01/17/15 25.0 2.90 3.40
THOR 150117C00026000 C 01/17/15 26.0 2.40 2.95
THOR 150117C00027000 C 01/17/15 27.0 1.95 2.45
THOR 150117C00028000 C 01/17/15 28.0 1.50 1.95
THOR 150117C00029000 C 01/17/15 29.0 1.20 1.55
THOR 150117C00030000 C 01/17/15 30.0 0.90 1.30
THOR 150117C00031000 C 01/17/15 31.0 0.70 1.05
THOR 150117C00032000 C 01/17/15 32.0 0.55 0.95
THOR 150117C00033000 C 01/17/15 33.0 0.40 0.70
THOR 150117C00034000 C 01/17/15 34.0 0.25 0.50
THOR 150117C00035000 C 01/17/15 35.0 0.10 0.40
THOR 150117C00036000 C 01/17/15 36.0 0.10 0.40
THOR 150117C00037000 C 01/17/15 37.0 0.05 0.35
THOR 150117C00038000 C 01/17/15 38.0 0.00 0.25
THOR 150117C00039000 C 01/17/15 39.0 0.05 0.25
THOR 150117C00040000 C 01/17/15 40.0 0.00 0.25
THOR 150117C00041000 C 01/17/15 41.0 0.00 0.30
THOR 150117C00042000 C 01/17/15 42.0 0.00 0.25
THOR 150117C00043000 C 01/17/15 43.0 0.00 0.30
THOR 150117C00044000 C 01/17/15 44.0 0.00 0.25
THOR 150117C00045000 C 01/17/15 45.0 0.00 0.25
THOR 150117C00046000 C 01/17/15 46.0 0.00 0.25
THOR 150117C00047000 C 01/17/15 47.0 0.00 0.25
THOR 150117C00048000 C 01/17/15 48.0 0.00 0.25
THOR 150117C00049000 C 01/17/15 49.0 0.00 0.25
THOR 150117P00014000 P 01/17/15 14.0 0.00 0.30
THOR 150117P00015000 P 01/17/15 15.0 0.00 0.25
THOR 150117P00016000 P 01/17/15 16.0 0.00 0.25
THOR 150117P00017000 P 01/17/15 17.0 0.00 0.25
THOR 150117P00018000 P 01/17/15 18.0 0.10 0.25
THOR 150117P00019000 P 01/17/15 19.0 0.15 0.35
THOR 150117P00020000 P 01/17/15 20.0 0.15 0.40
THOR 150117P00021000 P 01/17/15 21.0 0.25 0.60
THOR 150117P00022000 P 01/17/15 22.0 0.40 0.75
THOR 150117P00023000 P 01/17/15 23.0 0.80 1.00
THOR 150117P00024000 P 01/17/15 24.0 1.00 1.35
THOR 150117P00025000 P 01/17/15 25.0 1.45 1.75
THOR 150117P00026000 P 01/17/15 26.0 1.90 2.20
THOR 150117P00027000 P 01/17/15 27.0 2.45 2.75
THOR 150117P00028000 P 01/17/15 28.0 3.00 3.40
THOR 150117P00029000 P 01/17/15 29.0 3.60 4.10
THOR 150117P00030000 P 01/17/15 30.0 3.90 4.90
THOR 150117P00031000 P 01/17/15 31.0 4.60 5.80
THOR 150117P00032000 P 01/17/15 32.0 5.30 6.50
THOR 150117P00033000 P 01/17/15 33.0 6.20 7.40
THOR 150117P00034000 P 01/17/15 34.0 7.10 8.20
THOR 150117P00035000 P 01/17/15 35.0 8.00 9.30
THOR 150117P00036000 P 01/17/15 36.0 8.90 10.20
THOR 150117P00037000 P 01/17/15 37.0 8.80 12.20
THOR 150117P00038000 P 01/17/15 38.0 9.80 13.30
THOR 150117P00039000 P 01/17/15 39.0 10.70 14.30
THOR 150117P00040000 P 01/17/15 40.0 11.70 15.30
THOR 150117P00041000 P 01/17/15 41.0 12.70 16.20
THOR 150117P00042000 P 01/17/15 42.0 13.70 17.30
THOR 150117P00043000 P 01/17/15 43.0 14.70 18.20
THOR 150117P00044000 P 01/17/15 44.0 15.60 19.20
THOR 150117P00045000 P 01/17/15 45.0 16.60 20.20
THOR 150117P00046000 P 01/17/15 46.0 17.70 21.20
THOR 150117P00047000 P 01/17/15 47.0 18.70 22.20
THOR 150117P00048000 P 01/17/15 48.0 19.70 23.20
THOR 150117P00049000 P 01/17/15 49.0 21.20 23.20
THOR 150417C00013000 C 04/17/15 13.0 11.90 15.80
THOR 150417C00014000 C 04/17/15 14.0 10.50 14.80
THOR 150417C00015000 C 04/17/15 15.0 9.60 13.80
THOR 150417C00016000 C 04/17/15 16.0 8.60 13.00
THOR 150417C00017000 C 04/17/15 17.0 7.90 12.00
THOR 150417C00018000 C 04/17/15 18.0 6.80 11.10
THOR 150417C00019000 C 04/17/15 19.0 7.50 8.80
THOR 150417C00020000 C 04/17/15 20.0 7.00 8.00
THOR 150417C00021000 C 04/17/15 21.0 6.20 7.20
THOR 150417C00022000 C 04/17/15 22.0 5.40 6.40
THOR 150417C00023000 C 04/17/15 23.0 4.70 5.60
THOR 150417C00024000 C 04/17/15 24.0 4.10 5.20
THOR 150417C00025000 C 04/17/15 25.0 3.50 4.40
THOR 150417C00026000 C 04/17/15 26.0 2.80 3.90
THOR 150417C00027000 C 04/17/15 27.0 2.50 3.40
THOR 150417C00028000 C 04/17/15 28.0 2.10 2.95
THOR 150417C00029000 C 04/17/15 29.0 1.70 2.45
THOR 150417C00030000 C 04/17/15 30.0 1.25 2.10
THOR 150417C00031000 C 04/17/15 31.0 1.20 1.80
THOR 150417C00032000 C 04/17/15 32.0 0.85 1.55
THOR 150417C00033000 C 04/17/15 33.0 0.65 1.35
THOR 150417C00034000 C 04/17/15 34.0 0.60 1.15
THOR 150417C00035000 C 04/17/15 35.0 0.50 0.85
THOR 150417C00036000 C 04/17/15 36.0 0.35 0.85
THOR 150417C00037000 C 04/17/15 37.0 0.25 0.60
THOR 150417C00038000 C 04/17/15 38.0 0.15 0.65
THOR 150417C00039000 C 04/17/15 39.0 0.10 0.60
THOR 150417P00013000 P 04/17/15 13.0 0.00 0.50
THOR 150417P00014000 P 04/17/15 14.0 0.00 0.50
THOR 150417P00015000 P 04/17/15 15.0 0.00 0.50
THOR 150417P00016000 P 04/17/15 16.0 0.00 0.50
THOR 150417P00017000 P 04/17/15 17.0 0.00 0.50
THOR 150417P00018000 P 04/17/15 18.0 0.05 0.55
THOR 150417P00019000 P 04/17/15 19.0 0.15 0.65
THOR 150417P00020000 P 04/17/15 20.0 0.30 0.80
THOR 150417P00021000 P 04/17/15 21.0 0.50 1.20
THOR 150417P00022000 P 04/17/15 22.0 0.75 1.30
THOR 150417P00023000 P 04/17/15 23.0 1.00 1.75
THOR 150417P00024000 P 04/17/15 24.0 1.35 2.10
THOR 150417P00025000 P 04/17/15 25.0 1.80 2.45
THOR 150417P00026000 P 04/17/15 26.0 2.25 2.90
THOR 150417P00027000 P 04/17/15 27.0 2.75 3.50
THOR 150417P00028000 P 04/17/15 28.0 3.30 4.10
THOR 150417P00029000 P 04/17/15 29.0 4.00 4.80
THOR 150417P00030000 P 04/17/15 30.0 4.40 5.50
THOR 150417P00031000 P 04/17/15 31.0 5.10 6.40
THOR 150417P00032000 P 04/17/15 32.0 5.90 6.90
THOR 150417P00033000 P 04/17/15 33.0 6.70 7.70
THOR 150417P00034000 P 04/17/15 34.0 7.20 8.80
THOR 150417P00035000 P 04/17/15 35.0 8.40 9.40
THOR 150417P00036000 P 04/17/15 36.0 9.20 10.40
THOR 150417P00037000 P 04/17/15 37.0 9.60 11.60
THOR 150417P00038000 P 04/17/15 38.0 10.80 12.30
THOR 150417P00039000 P 04/17/15 39.0 11.70 13.30

OPRA data is delayed 15 minutes.