$26.51 +0.25 (0.95%) Thoratec Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 26.51
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.25 (0.95%)
Prev Close: 26.26
Open: 26.42
Bid: 26.51
Ask: 26.52
Options:

Call Options: THOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THOR1422K18 7.20 0.00 7.70 684.0 9.20 623.0 0.0 0
19.00 THOR1422K19 6.10 0.00 6.20 43.0 8.50 32.0 0.0 0
20.00 THOR1422K20 5.20 0.00 4.50 120.0 8.30 163.0 0.0 0
21.00 THOR1422K21 4.40 0.00 4.10 132.0 7.10 28.0 0.0 0
22.00 THOR1422K22 3.50 0.00 3.50 136.0 5.80 158.0 0.0 0
23.00 THOR1422K23 2.75 0.00 3.20 648.0 4.30 509.0 0.0 0
24.00 THOR1422K24 2.50 0.00 2.40 616.0 3.50 850.0 1.0 1
25.00 THOR1422K25 1.60 0.00 1.75 867.0 2.70 699.0 0.0 0
26.00 THOR1422K26 1.45 0.00 1.25 630.0 2.05 542.0 39.0 119
27.00 THOR1422K27 1.15 0.25 1.00 71.0 1.30 65.0 73.0 302
28.00 THOR1422K28 0.70 0.06 0.65 56.0 0.85 75.0 11.0 613
29.00 THOR1422K29 0.25 -0.08 0.30 358.0 0.65 280.0 3.0 65
30.00 THOR1422K30 0.25 0.05 0.15 382.0 0.45 257.0 6.0 33
31.00 THOR1422K31 0.10 0.00 0.05 10.0 0.50 692.0 0.0 0
32.00 THOR1422K32 0.10 0.00 0.05 10.0 0.25 245.0 9.0 12
33.00 THOR1422K33 0.50 0.00 0.05 10.0 0.50 231.0 0.0 0
34.00 THOR1422K34 0.30 0.00 0.05 10.0 0.20 248.0 0.0 0

Put Options: THOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THOR1422W18 0.30 0.00 0.00 0.0 0.50 450.0 0.0 0
19.00 THOR1422W19 0.50 0.00 0.05 10.0 0.50 207.0 0.0 0
20.00 THOR1422W20 0.10 0.00 0.10 10.0 0.50 732.0 0.0 0
21.00 THOR1422W21 0.05 0.00 0.05 10.0 0.40 566.0 0.0 0
22.00 THOR1422W22 0.15 0.00 0.05 657.0 0.50 483.0 0.0 0
23.00 THOR1422W23 0.30 0.00 0.15 621.0 0.65 749.0 0.0 0
24.00 THOR1422W24 0.49 -0.06 0.35 136.0 0.70 573.0 2.0 11
25.00 THOR1422W25 0.90 -0.03 0.55 302.0 0.85 66.0 1.0 10
26.00 THOR1422W26 1.10 -0.15 0.90 384.0 1.25 81.0 2.0 233
27.00 THOR1422W27 1.75 0.00 1.35 600.0 1.80 123.0 0.0 0
28.00 THOR1422W28 2.55 0.15 1.85 550.0 2.90 754.0 10.0 10
29.00 THOR1422W29 3.10 0.00 2.30 740.0 3.70 748.0 0.0 0
30.00 THOR1422W30 3.90 0.00 3.30 547.0 4.50 722.0 0.0 0
31.00 THOR1422W31 4.70 0.00 4.10 833.0 5.70 885.0 0.0 0
32.00 THOR1422W32 5.30 -0.40 4.90 505.0 6.40 619.0 13.0 13
33.00 THOR1422W33 6.20 0.00 4.70 103.0 7.80 101.0 0.0 0
34.00 THOR1422W34 7.60 0.00 6.40 619.0 8.40 740.0 0.0 0