Thoratec Corp $33.60

down -0.32


17/4/2014 08:10 PM  |  NASDAQ : THOR  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 33.60
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.32 (-0.94 %)
Prev Close: 33.92
Open: 33.79
Bid: 33.59
Ask: 33.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THOR Trend Analysis - it has underperformed the S&P 500 by 27%
Options:

Call Options: THOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 THOR1419D19 13.30 0.00 13.00 217.0 16.50 53.0 0.0 0
20.00 THOR1419D20 12.50 0.00 12.00 290.0 15.60 113.0 0.0 0
21.00 THOR1419D21 11.10 0.00 11.00 310.0 14.60 113.0 0.0 0
23.00 THOR1419D23 9.10 0.00 9.00 288.0 12.50 53.0 0.0 0
24.00 THOR1419D24 8.60 0.00 8.00 290.0 11.60 113.0 0.0 0
25.00 THOR1419D25 8.30 0.00 7.00 290.0 10.60 113.0 0.0 0
26.00 THOR1419D26 7.30 0.00 7.30 62.0 8.50 53.0 0.0 0
27.00 THOR1419D27 6.30 0.00 6.30 62.0 7.50 53.0 0.0 0
28.00 THOR1419D28 5.30 0.00 5.30 62.0 6.50 53.0 0.0 0
29.00 THOR1419D29 4.30 0.00 4.40 25.0 5.50 48.0 0.0 0
30.00 THOR1419D30 3.50 0.00 3.30 62.0 4.50 48.0 0.0 0
31.00 THOR1419D31 2.50 0.00 2.35 62.0 3.50 53.0 0.0 0
32.00 THOR1419D32 5.00 3.45 1.35 62.0 2.50 69.0 5.0 5
33.00 THOR1419D33 0.55 -0.10 0.25 270.0 1.55 199.0 610.0 577
34.00 THOR1419D34 0.45 0.30 0.05 57.0 0.10 105.0 10.0 327
35.00 THOR1419D35 0.11 -0.14 0.05 47.0 0.10 77.0 8.0 125
36.00 THOR1419D36 0.10 -0.15 0.10 8.0 0.10 130.0 8.0 236
37.00 THOR1419D37 0.20 -0.05 0.05 11.0 0.10 68.0 9.0 224
38.00 THOR1419D38 0.20 0.00 0.05 3.0 0.05 25.0 5.0 91
39.00 THOR1419D39 0.05 -0.20 0.05 10.0 0.15 96.0 12.0 48
40.00 THOR1419D40 0.05 0.00 0.05 16.0 0.10 148.0 25.0 724
41.00 THOR1419D41 0.25 0.00 0.05 10.0 0.15 201.0 2.0 16
42.00 THOR1419D42 4.30 4.05 0.05 15.0 0.15 185.0 10.0 99
43.00 THOR1419D43 0.10 -0.15 0.10 2.0 0.25 151.0 3.0 101
44.00 THOR1419D44 0.75 0.50 0.10 3.0 0.25 150.0 10.0 33
45.00 THOR1419D45 0.16 -0.09 0.05 10.0 0.25 175.0 3.0 13
46.00 THOR1419D46 0.47 0.22 0.05 10.0 0.25 183.0 8.0 9
47.00 THOR1419D47 0.10 -0.15 0.10 10.0 0.25 161.0 3.0 14
48.00 THOR1419D48 1.30 1.05 0.05 10.0 0.25 186.0 10.0 11
49.00 THOR1419D49 0.25 0.00 0.05 10.0 0.25 183.0 1.0 1
50.00 THOR1419D50 1.10 0.90 0.05 10.0 0.25 189.0 10.0 362
55.00 THOR1419D55 0.50 0.25 0.05 10.0 0.25 183.0 21.0 21

Put Options: THOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 THOR1419P19 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
20.00 THOR1419P20 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
21.00 THOR1419P21 0.25 0.00 0.05 10.0 0.25 147.0 0.0 0
23.00 THOR1419P23 0.05 -0.20 0.05 11.0 0.25 177.0 10.0 10
24.00 THOR1419P24 0.05 -0.20 0.05 21.0 0.25 169.0 1.0 1
25.00 THOR1419P25 0.10 -0.15 0.05 10.0 0.25 172.0 10.0 20
26.00 THOR1419P26 0.25 0.00 0.05 25.0 0.25 177.0 0.0 0
27.00 THOR1419P27 0.25 0.00 0.05 10.0 0.25 178.0 0.0 0
28.00 THOR1419P28 1.20 0.95 0.05 10.0 0.25 172.0 10.0 31
29.00 THOR1419P29 1.40 1.15 0.05 10.0 0.25 169.0 10.0 21
30.00 THOR1419P30 0.15 -0.10 0.15 3.0 0.20 215.0 5.0 25
31.00 THOR1419P31 0.80 0.55 0.05 10.0 0.25 178.0 2.0 50
32.00 THOR1419P32 0.30 0.05 0.05 22.0 0.25 202.0 1000.0 1,019
33.00 THOR1419P33 0.50 0.30 0.05 166.0 0.10 90.0 4.0 82
34.00 THOR1419P34 0.80 0.60 0.05 200.0 0.65 72.0 3.0 727
35.00 THOR1419P35 1.00 0.30 0.55 370.0 1.65 110.0 5.0 161
36.00 THOR1419P36 2.00 0.40 1.50 356.0 2.80 155.0 1.0 526
37.00 THOR1419P37 3.00 0.45 2.50 364.0 3.70 130.0 701.0 644
38.00 THOR1419P38 2.91 -0.19 3.40 175.0 4.80 43.0 35.0 23
39.00 THOR1419P39 2.20 -1.30 3.30 155.0 7.10 53.0 3.0 10
40.00 THOR1419P40 4.50 0.00 4.30 155.0 8.10 53.0 10.0 1
41.00 THOR1419P41 7.30 0.70 6.50 160.0 7.70 42.0 5.0 10
42.00 THOR1419P42 7.30 0.00 7.40 165.0 8.90 45.0 0.0 0
43.00 THOR1419P43 7.50 -0.80 8.40 165.0 9.90 42.0 20.0 15
44.00 THOR1419P44 10.00 1.50 8.30 155.0 12.10 53.0 8.0 4
45.00 THOR1419P45 6.00 -3.40 9.40 280.0 12.90 53.0 10.0 66
46.00 THOR1419P46 10.60 0.00 10.40 280.0 14.00 53.0 0.0 0
47.00 THOR1419P47 11.60 0.00 11.40 280.0 15.00 53.0 0.0 0
48.00 THOR1419P48 12.60 0.00 12.40 280.0 16.00 53.0 0.0 0
49.00 THOR1419P49 13.30 0.00 13.50 195.0 16.90 53.0 0.0 0
50.00 THOR1419P50 14.60 0.00 15.20 164.0 17.20 53.0 0.0 0
55.00 THOR1419P55 19.30 0.00 19.50 195.0 22.90 53.0 0.0 0
Trading Center