Thoratec Corp $32.68

down -0.29


23/7/2014 04:36 PM  |  NASDAQ : THOR  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 32.68
Trade Time: Jul 23 04:36 PM Eastern Daylight Time
Change: -0.29 (-0.88 %)
Prev Close: 32.97
Open: 33.03
Bid: 32.68
Ask: 32.69
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 18%
Options:

Call Options: THOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 THOR1416H26 6.50 0.00 6.50 209.0 7.40 352.0 0.0 0
27.00 THOR1416H27 5.60 0.00 5.60 176.0 6.50 365.0 0.0 0
28.00 THOR1416H28 4.50 0.00 4.50 279.0 5.40 363.0 0.0 0
29.00 THOR1416H29 3.70 0.00 3.70 170.0 4.70 444.0 0.0 0
30.00 THOR1416H30 2.85 0.00 2.85 144.0 3.60 494.0 0.0 0
31.00 THOR1416H31 2.10 0.00 2.10 211.0 2.65 11.0 0.0 0
32.00 THOR1416H32 1.55 0.01 1.50 4.0 1.55 1.0 15.0 15
33.00 THOR1416H33 1.10 0.15 0.95 218.0 1.20 229.0 51.0 73
34.00 THOR1416H34 0.75 0.20 0.55 483.0 0.75 205.0 8.0 44
35.00 THOR1416H35 0.35 0.00 0.30 216.0 0.45 130.0 21.0 430
36.00 THOR1416H36 0.20 0.00 0.15 283.0 0.35 362.0 15.0 173
37.00 THOR1416H37 0.40 0.35 0.05 224.0 0.30 684.0 13.0 43
38.00 THOR1416H38 0.05 0.00 0.05 10.0 0.30 535.0 6.0 24
39.00 THOR1416H39 0.35 0.10 0.05 10.0 0.25 420.0 10.0 10
40.00 THOR1416H40 0.25 0.00 0.05 10.0 0.25 451.0 0.0 0
41.00 THOR1416H41 0.25 0.00 0.05 10.0 0.25 414.0 0.0 0
42.00 THOR1416H42 0.25 0.00 0.05 10.0 0.25 330.0 0.0 0

Put Options: THOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 THOR1416T26 0.25 0.00 0.05 10.0 0.25 356.0 0.0 0
27.00 THOR1416T27 0.25 0.00 0.05 11.0 0.25 363.0 0.0 0
28.00 THOR1416T28 0.05 0.00 0.05 11.0 0.25 400.0 0.0 0
29.00 THOR1416T29 0.05 0.00 0.05 794.0 0.30 378.0 0.0 0
30.00 THOR1416T30 0.25 0.10 0.15 722.0 0.40 371.0 6.0 34
31.00 THOR1416T31 0.46 0.16 0.30 798.0 0.55 98.0 1.0 33
32.00 THOR1416T32 0.90 0.10 0.80 10.0 0.90 128.0 2.0 12
33.00 THOR1416T33 1.25 0.00 1.25 31.0 1.40 140.0 10.0 100
34.00 THOR1416T34 1.70 -0.05 1.75 208.0 2.05 196.0 10.0 10
35.00 THOR1416T35 2.45 0.10 2.35 395.0 2.75 39.0 1.0 21
36.00 THOR1416T36 2.95 0.00 2.95 483.0 3.60 31.0 0.0 0
37.00 THOR1416T37 3.70 0.00 3.70 467.0 4.60 162.0 0.0 0
38.00 THOR1416T38 4.70 0.00 4.70 432.0 5.70 335.0 0.0 0
39.00 THOR1416T39 5.60 0.00 5.60 406.0 6.60 224.0 0.0 0
40.00 THOR1416T40 6.50 0.00 6.50 392.0 7.60 235.0 0.0 0
41.00 THOR1416T41 7.60 0.00 7.60 362.0 8.60 238.0 0.0 0
42.00 THOR1416T42 8.60 0.00 8.60 360.0 9.60 228.0 0.0 0
Trading Center