$30.62 +0.60 (2.00%) Thoratec Corp - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 30.62
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.60 (2.00%)
Prev Close: 30.02
Open: 29.78
Bid: 30.62
Ask: 30.63
Options:

Call Options: THOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THOR1422K18 10.20 0.00 10.10 232.0 14.20 228.0 0.0 0
19.00 THOR1422K19 8.80 0.00 9.20 21.0 13.40 20.0 0.0 0
20.00 THOR1422K20 7.70 0.00 8.20 21.0 12.40 20.0 0.0 0
21.00 THOR1422K21 6.80 0.00 7.20 21.0 11.40 20.0 0.0 0
22.00 THOR1422K22 5.80 0.00 6.20 21.0 10.40 20.0 0.0 0
23.00 THOR1422K23 4.70 0.00 5.30 129.0 9.20 125.0 0.0 0
24.00 THOR1422K24 2.60 -1.60 4.10 153.0 7.90 160.0 1.0 2
25.00 THOR1422K25 3.20 0.00 3.30 178.0 7.30 117.0 0.0 0
26.00 THOR1422K26 4.00 0.70 3.10 443.0 4.70 48.0 20.0 125
27.00 THOR1422K27 1.65 -0.85 1.40 443.0 3.80 90.0 1.0 452
28.00 THOR1422K28 2.45 0.45 2.20 326.0 2.80 91.0 7.0 664
29.00 THOR1422K29 1.08 0.00 1.15 316.0 1.80 53.0 45.0 66
30.00 THOR1422K30 0.25 0.00 0.60 29.0 0.75 6.0 28.0 68
31.00 THOR1422K31 0.50 0.00 0.05 25.0 0.65 402.0 0.0 0
32.00 THOR1422K32 0.10 -0.35 0.05 10.0 0.45 366.0 9.0 12
33.00 THOR1422K33 0.50 0.00 0.05 10.0 0.50 268.0 0.0 0
34.00 THOR1422K34 0.50 0.00 0.05 10.0 0.50 268.0 0.0 0
35.00 THOR1422K35 0.50 0.00 0.00 0.0 0.50 364.0 0.0 0

Put Options: THOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THOR1422W18 0.25 0.00 0.00 0.0 0.45 329.0 0.0 0
19.00 THOR1422W19 0.45 0.00 0.05 10.0 0.45 268.0 0.0 0
20.00 THOR1422W20 0.25 0.00 0.10 10.0 0.25 268.0 0.0 0
21.00 THOR1422W21 0.50 0.00 0.05 10.0 0.50 268.0 0.0 0
22.00 THOR1422W22 0.45 0.00 0.05 871.0 0.50 268.0 0.0 0
23.00 THOR1422W23 0.25 0.00 0.05 10.0 0.25 268.0 0.0 0
24.00 THOR1422W24 0.14 -0.11 0.05 29.0 0.10 91.0 10.0 20
25.00 THOR1422W25 0.26 0.01 0.05 81.0 0.10 112.0 5.0 77
26.00 THOR1422W26 0.20 -0.05 0.05 65.0 0.05 21.0 1.0 238
27.00 THOR1422W27 0.10 -0.40 0.05 4.0 0.05 32.0 5.0 35
28.00 THOR1422W28 1.60 1.10 0.05 93.0 0.50 295.0 1.0 11
29.00 THOR1422W29 0.05 0.00 0.05 51.0 0.70 241.0 0.0 0
30.00 THOR1422W30 3.40 3.20 0.05 32.0 0.65 518.0 1.0 1
31.00 THOR1422W31 0.30 0.00 0.05 395.0 1.85 435.0 0.0 0
32.00 THOR1422W32 5.30 4.90 0.20 185.0 3.90 195.0 13.0 13
33.00 THOR1422W33 1.40 0.00 1.10 183.0 4.90 194.0 0.0 0
34.00 THOR1422W34 2.35 0.00 1.75 164.0 5.80 40.0 0.0 0
35.00 THOR1422W35 4.40 0.00 3.70 222.0 6.10 273.0 0.0 0