$26.59 +0.24 (0.89%) Thoratec Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 26.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.24 (0.89%)
Prev Close: 26.36
Open: 26.47
Bid: 26.58
Ask: 26.59
Options:

Call Options: THOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THOR1422K18 7.40 0.00 6.70 926.0 10.30 736.0 0.0 0
19.00 THOR1422K19 5.50 0.00 5.60 127.0 9.40 124.0 0.0 0
20.00 THOR1422K20 4.80 0.00 4.60 127.0 8.40 124.0 0.0 0
21.00 THOR1422K21 3.80 0.00 3.70 86.0 7.30 96.0 0.0 0
22.00 THOR1422K22 3.70 0.00 2.85 126.0 6.50 127.0 0.0 0
23.00 THOR1422K23 3.00 0.00 3.20 934.0 4.20 588.0 0.0 0
24.00 THOR1422K24 2.50 0.00 2.60 678.0 3.40 670.0 1.0 1
25.00 THOR1422K25 1.95 0.00 2.10 131.0 2.80 690.0 0.0 0
26.00 THOR1422K26 1.50 0.00 1.50 169.0 1.85 515.0 4.0 123
27.00 THOR1422K27 1.00 -0.02 1.00 218.0 1.25 341.0 4.0 426
28.00 THOR1422K28 0.62 0.00 0.60 306.0 0.85 311.0 3.0 631
29.00 THOR1422K29 0.25 -0.05 0.35 228.0 0.65 508.0 3.0 68
30.00 THOR1422K30 0.28 0.23 0.20 212.0 0.40 402.0 1.0 40
31.00 THOR1422K31 0.30 0.00 0.05 10.0 0.40 361.0 0.0 0
32.00 THOR1422K32 0.10 0.05 0.05 10.0 0.35 539.0 9.0 12
33.00 THOR1422K33 0.30 0.00 0.05 10.0 0.30 198.0 0.0 0
34.00 THOR1422K34 0.20 0.00 0.05 10.0 0.20 254.0 0.0 0

Put Options: THOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THOR1422W18 0.45 0.00 0.00 0.0 0.45 426.0 0.0 0
19.00 THOR1422W19 0.25 0.00 0.05 10.0 0.25 262.0 0.0 0
20.00 THOR1422W20 0.50 0.00 0.10 10.0 0.50 274.0 0.0 0
21.00 THOR1422W21 0.05 0.00 0.05 10.0 0.50 708.0 0.0 0
22.00 THOR1422W22 0.05 0.00 0.05 749.0 0.50 411.0 0.0 0
23.00 THOR1422W23 0.20 0.00 0.15 455.0 0.55 378.0 0.0 0
24.00 THOR1422W24 0.49 0.14 0.35 321.0 0.70 569.0 2.0 13
25.00 THOR1422W25 0.75 0.10 0.60 249.0 1.00 465.0 50.0 60
26.00 THOR1422W26 1.10 0.05 0.95 227.0 1.30 322.0 1.0 235
27.00 THOR1422W27 1.55 0.00 1.40 204.0 1.90 529.0 0.0 0
28.00 THOR1422W28 2.55 0.35 2.05 143.0 2.65 777.0 10.0 10
29.00 THOR1422W29 2.75 0.00 2.70 292.0 4.70 744.0 0.0 0
30.00 THOR1422W30 3.40 0.00 3.50 156.0 4.60 836.0 1.0 0
31.00 THOR1422W31 4.20 0.00 3.90 768.0 5.70 659.0 0.0 0
32.00 THOR1422W32 5.30 0.80 4.60 791.0 6.70 669.0 13.0 13
33.00 THOR1422W33 5.10 0.00 4.70 96.0 8.50 96.0 0.0 0
34.00 THOR1422W34 6.80 0.00 5.70 835.0 9.40 651.0 0.0 0