Theravance Inc $21.95

up +0.16


30/7/2014 04:00 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Last Trade: 21.95
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.16 (0.73 %)
Prev Close: 21.79
Open: 21.90
Bid: 21.94
Ask: 21.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THRX Trend Analysis - it has underperformed the S&P 500 by 57%
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 THRX1416H16 4.00 0.00 4.20 540.0 8.10 413.0 0.0 0
17.00 THRX1416H17 2.90 0.00 2.90 437.0 7.30 380.0 0.0 0
18.00 THRX1416H18 1.80 0.00 2.05 546.0 6.20 429.0 0.0 0
19.00 THRX1416H19 1.10 0.00 2.55 461.0 4.60 553.0 0.0 0
20.00 THRX1416H20 1.85 0.00 1.10 647.0 3.20 470.0 0.0 0
21.00 THRX1416H21 1.65 0.50 1.20 729.0 2.05 660.0 10.0 33
22.00 THRX1416H22 0.65 0.00 0.70 788.0 1.30 642.0 0.0 0
23.00 THRX1416H23 0.57 0.11 0.50 248.0 0.90 757.0 70.0 154
24.00 THRX1416H24 1.20 1.00 0.20 759.0 0.65 810.0 10.0 10
25.00 THRX1416H25 0.15 0.10 0.05 81.0 0.35 532.0 6.0 140
26.00 THRX1416H26 0.15 0.00 0.05 43.0 0.30 566.0 10.0 110
27.00 THRX1416H27 0.25 -0.10 0.25 40.0 0.25 507.0 40.0 143
28.00 THRX1416H28 0.15 -0.15 0.15 2.0 0.20 457.0 2.0 193
29.00 THRX1416H29 0.40 0.00 0.40 20.0 0.30 1090.0 20.0 28
30.00 THRX1416H30 0.40 0.10 0.05 1.0 0.20 484.0 103.0 145
31.00 THRX1416H31 0.25 -0.05 0.10 10.0 0.30 964.0 11.0 13
32.00 THRX1416H32 0.10 -0.20 0.15 11.0 0.30 1009.0 40.0 54
33.00 THRX1416H33 0.55 0.15 0.55 8.0 0.30 1007.0 8.0 21
34.00 THRX1416H34 0.30 0.00 0.05 11.0 0.20 296.0 10.0 10
35.00 THRX1416H35 0.30 0.00 0.05 11.0 2.15 40.0 0.0 0
36.00 THRX1416H36 0.30 0.00 0.05 11.0 2.15 44.0 0.0 0
37.00 THRX1416H37 0.30 0.00 0.05 10.0 2.15 40.0 0.0 0
38.00 THRX1416H38 0.30 0.00 0.00 0.0 0.30 137.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 THRX1416T16 0.05 0.00 0.05 11.0 0.25 355.0 0.0 0
17.00 THRX1416T17 0.05 0.00 0.05 11.0 1.20 911.0 0.0 0
18.00 THRX1416T18 0.05 0.00 0.10 1.0 0.70 602.0 0.0 0
19.00 THRX1416T19 0.15 0.00 0.15 525.0 0.50 611.0 0.0 0
20.00 THRX1416T20 0.45 0.15 0.30 625.0 0.75 754.0 4.0 40
21.00 THRX1416T21 0.70 0.10 0.55 636.0 1.10 660.0 17.0 17
22.00 THRX1416T22 1.20 0.25 0.95 602.0 1.60 597.0 20.0 29
23.00 THRX1416T23 1.35 0.00 0.70 730.0 3.10 618.0 0.0 0
24.00 THRX1416T24 0.25 -2.10 2.15 698.0 3.90 760.0 41.0 41
25.00 THRX1416T25 2.00 -1.10 2.90 721.0 4.80 1078.0 5.0 55
26.00 THRX1416T26 4.20 0.00 3.30 860.0 5.00 431.0 10.0 712
27.00 THRX1416T27 5.30 0.40 4.60 626.0 6.90 729.0 10.0 147
28.00 THRX1416T28 6.40 0.30 5.10 857.0 7.90 745.0 12.0 118
29.00 THRX1416T29 6.90 0.00 5.70 886.0 8.90 711.0 20.0 237
30.00 THRX1416T30 3.10 -4.70 7.70 410.0 10.20 714.0 2.0 13
31.00 THRX1416T31 9.50 2.20 8.60 391.0 11.30 494.0 1.0 1
32.00 THRX1416T32 2.60 -5.70 8.90 835.0 11.80 658.0 62.0 62
33.00 THRX1416T33 4.31 -6.49 9.10 545.0 13.50 409.0 22.0 22
34.00 THRX1416T34 4.50 -5.80 10.90 556.0 13.80 429.0 51.0 51
35.00 THRX1416T35 5.30 -6.00 11.90 777.0 14.80 619.0 82.0 82
36.00 THRX1416T36 7.20 -6.60 13.00 693.0 15.70 579.0 9.0 9
37.00 THRX1416T37 13.00 0.00 12.80 64.0 17.40 197.0 0.0 0
38.00 THRX1416T38 14.30 0.00 14.10 477.0 18.20 350.0 0.0 0
Trading Center