Thoratec Corp $26.15

down -0.13


17/9/2014 04:00 PM  |  NASDAQ : THOR  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 26.15
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.50 %)
Prev Close: 26.28
Open: 26.22
Bid: 26.15
Ask: 26.16
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 48%
Options:

Call Options: THOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 THOR1420I17 7.50 0.00 8.70 565.0 9.50 203.0 0.0 0
18.00 THOR1420I18 7.80 0.00 6.30 130.0 9.80 97.0 0.0 0
19.00 THOR1420I19 6.80 0.00 6.70 118.0 7.50 43.0 0.0 0
20.00 THOR1420I20 3.70 -2.40 5.60 766.0 6.50 339.0 75.0 63
21.00 THOR1420I21 5.35 0.00 4.70 222.0 5.40 180.0 1.0 23
22.00 THOR1420I22 3.90 0.20 3.70 721.0 4.60 291.0 1.0 5
23.00 THOR1420I23 1.65 -1.00 2.60 847.0 3.50 431.0 3.0 14
24.00 THOR1420I24 2.18 0.28 2.05 162.0 2.30 57.0 10.0 238
25.00 THOR1420I25 1.25 0.20 0.60 868.0 1.50 435.0 20.0 577
26.00 THOR1420I26 0.48 -0.02 0.40 93.0 0.65 397.0 10.0 36
27.00 THOR1420I27 0.05 0.00 0.05 11.0 0.25 389.0 0.0 0
28.00 THOR1420I28 0.25 0.00 0.05 75.0 0.25 296.0 0.0 0
29.00 THOR1420I29 0.25 0.00 3.70 303.0 0.25 345.0 0.0 0
30.00 THOR1420I30 0.25 0.00 2.95 297.0 0.25 160.0 0.0 0
31.00 THOR1420I31 0.25 0.00 2.25 321.0 0.25 146.0 0.0 0
32.00 THOR1420I32 1.50 1.25 1.80 153.0 0.25 354.0 11.0 11
33.00 THOR1420I33 0.05 -0.20 1.30 156.0 0.25 354.0 1.0 12
34.00 THOR1420I34 0.15 -0.10 0.90 193.0 0.25 255.0 2.0 2
35.00 THOR1420I35 0.10 -0.15 0.55 150.0 0.25 354.0 2.0 10
36.00 THOR1420I36 0.25 0.00 0.35 133.0 0.25 160.0 0.0 0
37.00 THOR1420I37 0.25 0.00 0.15 327.0 0.25 160.0 0.0 0
38.00 THOR1420I38 0.20 -0.05 0.10 260.0 0.25 354.0 3.0 3
39.00 THOR1420I39 0.25 0.00 0.05 220.0 0.25 160.0 0.0 0
40.00 THOR1420I40 0.25 0.00 0.05 50.0 0.25 147.0 0.0 0
41.00 THOR1420I41 0.25 0.00 0.05 11.0 0.25 179.0 0.0 0

Put Options: THOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 THOR1420U17 0.25 0.00 0.00 0.0 0.25 199.0 0.0 0
18.00 THOR1420U18 0.25 0.00 0.00 0.0 0.35 154.0 0.0 0
19.00 THOR1420U19 0.25 0.00 0.05 10.0 0.35 154.0 0.0 0
20.00 THOR1420U20 0.25 0.00 0.05 154.0 0.25 148.0 0.0 0
21.00 THOR1420U21 0.10 -0.15 0.05 75.0 0.25 354.0 37.0 77
22.00 THOR1420U22 0.17 -0.08 0.05 3.0 0.25 444.0 3.0 102
23.00 THOR1420U23 0.40 0.15 0.05 15.0 0.25 252.0 15.0 33
24.00 THOR1420U24 0.25 0.00 0.05 15.0 0.25 240.0 13.0 43
25.00 THOR1420U25 0.41 0.36 0.05 10.0 0.25 440.0 1.0 163
26.00 THOR1420U26 0.20 0.00 0.15 119.0 0.55 692.0 0.0 0
27.00 THOR1420U27 0.70 0.00 0.65 272.0 1.40 420.0 0.0 0
28.00 THOR1420U28 1.89 0.00 1.55 520.0 2.40 550.0 10.0 30
29.00 THOR1420U29 2.45 0.00 2.25 256.0 3.40 256.0 0.0 0
30.00 THOR1420U30 4.87 1.37 3.40 759.0 4.30 482.0 5.0 17
31.00 THOR1420U31 4.50 0.00 3.40 776.0 6.40 371.0 0.0 0
32.00 THOR1420U32 1.50 -4.00 5.50 534.0 6.30 296.0 12.0 12
33.00 THOR1420U33 2.05 -4.45 6.60 285.0 7.30 311.0 14.0 14
34.00 THOR1420U34 7.50 0.00 7.50 73.0 8.40 73.0 0.0 0
35.00 THOR1420U35 8.50 0.00 7.20 73.0 10.70 45.0 0.0 0
36.00 THOR1420U36 12.40 3.30 9.20 635.0 10.40 240.0 3.0 3
37.00 THOR1420U37 9.90 0.00 9.10 115.0 12.60 45.0 0.0 0
38.00 THOR1420U38 10.90 0.00 10.10 115.0 13.60 45.0 0.0 0
39.00 THOR1420U39 11.90 0.00 11.10 115.0 14.60 45.0 0.0 0
40.00 THOR1420U40 12.90 0.00 12.00 20.0 15.60 45.0 0.0 0
41.00 THOR1420U41 14.00 0.00 13.90 760.0 15.70 440.0 0.0 0
Trading Center