$31.43 +0.34 (1.08%) Thoratec Corp - NASDAQ

Nov. 28, 2014 | 11:39 AM
Last Trade: 31.43
Trade Time: Nov 28 11:39 AM Eastern Daylight Time
Change: +0.34 (1.08%)
Prev Close: 31.10
Open: 31.16
Bid: 31.40
Ask: 31.43
Options:

Call Options: THOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THOR1420L18 12.50 0.00 12.00 157.0 14.80 167.0 0.0 0
19.00 THOR1420L19 10.70 0.00 10.50 27.0 14.00 27.0 0.0 0
20.00 THOR1420L20 9.70 0.00 9.50 27.0 12.20 21.0 0.0 0
21.00 THOR1420L21 8.60 0.00 8.50 27.0 12.00 27.0 0.0 0
22.00 THOR1420L22 7.60 0.00 9.00 40.0 9.90 40.0 0.0 0
23.00 THOR1420L23 6.60 0.00 8.00 40.0 8.90 40.0 0.0 0
24.00 THOR1420L24 6.10 0.00 7.00 62.0 7.90 94.0 0.0 0
25.00 THOR1420L25 4.00 0.00 6.00 57.0 6.90 92.0 0.0 0
26.00 THOR1420L26 2.90 -1.90 4.90 186.0 5.90 193.0 500.0 158
27.00 THOR1420L27 1.80 -2.00 3.90 266.0 4.90 284.0 11.0 99
28.00 THOR1420L28 0.80 -0.45 3.10 140.0 4.00 156.0 3.0 5
29.00 THOR1420L29 2.23 0.18 2.20 308.0 2.95 369.0 9.0 1,002
30.00 THOR1420L30 1.90 0.60 1.40 407.0 2.10 424.0 10.0 60
31.00 THOR1420L31 0.76 0.01 0.95 46.0 1.30 484.0 2.0 114
32.00 THOR1420L32 0.43 0.13 0.35 236.0 0.70 207.0 3.0 1,203
33.00 THOR1420L33 0.20 0.10 0.10 293.0 0.40 222.0 7.0 68
34.00 THOR1420L34 0.10 0.00 0.05 5.0 0.25 165.0 0.0 0
35.00 THOR1420L35 0.10 0.00 0.05 5.0 0.10 26.0 0.0 0
36.00 THOR1420L36 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0

Put Options: THOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THOR1420X18 0.25 0.00 0.00 0.0 0.25 234.0 0.0 0
19.00 THOR1420X19 0.25 0.00 0.05 10.0 0.25 159.0 0.0 0
20.00 THOR1420X20 0.25 0.00 0.05 245.0 0.25 179.0 0.0 0
21.00 THOR1420X21 0.25 0.00 0.05 50.0 0.25 179.0 0.0 0
22.00 THOR1420X22 0.25 0.00 0.05 10.0 0.25 194.0 0.0 0
23.00 THOR1420X23 0.64 0.39 0.05 227.0 0.50 227.0 4.0 4
24.00 THOR1420X24 0.25 0.00 0.05 10.0 0.25 194.0 0.0 0
25.00 THOR1420X25 0.37 0.12 0.05 6.0 0.25 193.0 10.0 10
26.00 THOR1420X26 0.30 0.05 0.05 5.0 0.25 282.0 1.0 117
27.00 THOR1420X27 0.46 0.21 0.05 5.0 0.25 350.0 10.0 87
28.00 THOR1420X28 0.12 0.07 0.05 5.0 0.25 295.0 2.0 32
29.00 THOR1420X29 0.18 0.13 0.05 231.0 0.30 370.0 3.0 5
30.00 THOR1420X30 0.38 0.13 0.20 190.0 0.50 374.0 5.0 65
31.00 THOR1420X31 0.55 0.00 0.45 355.0 0.80 241.0 0.0 0
32.00 THOR1420X32 1.40 0.20 0.90 450.0 1.25 23.0 10.0 10
33.00 THOR1420X33 1.75 0.00 1.50 346.0 2.20 344.0 0.0 0
34.00 THOR1420X34 2.50 0.00 2.30 145.0 3.20 158.0 0.0 0
35.00 THOR1420X35 3.40 0.00 2.95 22.0 4.10 210.0 0.0 0
36.00 THOR1420X36 4.40 0.00 3.70 22.0 5.10 133.0 0.0 0