Theravance Inc $26.47

down -0.66


17/4/2014 08:10 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Last Trade: 26.47
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.66 (-2.43 %)
Prev Close: 27.13
Open: 27.02
Bid: 26.45
Ask: 26.47
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 26%
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 THRX1419D20 5.40 0.00 5.00 359.0 8.80 265.0 0.0 0
21.00 THRX1419D21 4.40 0.00 4.00 359.0 7.80 265.0 0.0 0
22.00 THRX1419D22 3.60 0.00 3.20 359.0 6.80 280.0 0.0 0
23.00 THRX1419D23 2.60 0.00 2.50 359.0 5.80 280.0 0.0 0
24.00 THRX1419D24 3.40 0.00 2.15 197.0 4.10 177.0 5.0 5
25.00 THRX1419D25 0.90 0.00 1.15 260.0 2.65 253.0 0.0 0
26.00 THRX1419D26 0.70 -0.05 0.20 147.0 1.75 177.0 18.0 18
27.00 THRX1419D27 2.70 2.45 0.05 101.0 0.15 339.0 3.0 3
28.00 THRX1419D28 0.85 0.80 0.05 10.0 0.10 189.0 60.0 80
29.00 THRX1419D29 0.30 0.25 0.05 21.0 0.15 333.0 25.0 136
30.00 THRX1419D30 0.35 0.05 0.05 11.0 0.25 361.0 91.0 185
31.00 THRX1419D31 0.15 0.05 0.05 30.0 0.15 234.0 25.0 111
32.00 THRX1419D32 0.10 -0.15 0.10 2.0 0.05 10.0 12.0 571
33.00 THRX1419D33 0.05 -0.20 0.05 10.0 0.05 10.0 10.0 222
34.00 THRX1419D34 0.15 0.10 0.05 10.0 0.05 711.0 178.0 3,680
35.00 THRX1419D35 0.20 0.15 0.05 131.0 0.05 58.0 857.0 1,081
36.00 THRX1419D36 0.05 -0.30 0.05 11.0 0.20 358.0 5.0 243
37.00 THRX1419D37 0.13 -0.12 0.05 10.0 0.25 328.0 2.0 37
38.00 THRX1419D38 0.25 -0.50 0.05 11.0 0.20 369.0 10.0 12
39.00 THRX1419D39 0.20 -0.30 0.05 20.0 0.25 418.0 1.0 122
40.00 THRX1419D40 0.20 -0.05 0.05 10.0 0.25 342.0 1.0 20
41.00 THRX1419D41 1.45 1.20 0.05 11.0 0.25 348.0 3.0 6
42.00 THRX1419D42 1.10 0.85 0.05 11.0 0.25 351.0 1.0 1
43.00 THRX1419D43 0.30 0.00 0.05 11.0 0.25 359.0 0.0 0
44.00 THRX1419D44 0.35 0.00 0.05 1.0 0.25 342.0 0.0 0
45.00 THRX1419D45 0.35 0.00 0.05 1.0 0.25 310.0 0.0 0
46.00 THRX1419D46 0.40 0.00 0.05 1.0 0.25 394.0 0.0 0
47.00 THRX1419D47 0.35 0.00 0.05 10.0 0.25 352.0 3.0 3
48.00 THRX1419D48 0.35 0.00 0.05 10.0 0.25 395.0 0.0 0
49.00 THRX1419D49 0.30 0.00 0.05 10.0 0.25 406.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 THRX1419P20 0.40 0.00 0.05 11.0 0.25 237.0 0.0 0
21.00 THRX1419P21 0.30 0.00 0.05 11.0 0.25 237.0 0.0 0
22.00 THRX1419P22 0.40 0.00 0.00 0.0 0.25 236.0 0.0 0
23.00 THRX1419P23 0.35 0.00 0.05 11.0 0.25 237.0 0.0 0
24.00 THRX1419P24 0.35 0.00 0.05 11.0 0.25 237.0 0.0 0
25.00 THRX1419P25 0.20 -0.10 0.05 5.0 0.25 269.0 1.0 2
26.00 THRX1419P26 0.20 0.00 0.05 108.0 0.10 182.0 5.0 5
27.00 THRX1419P27 0.50 0.00 0.15 318.0 0.70 20.0 39.0 49
28.00 THRX1419P28 0.90 0.15 0.45 277.0 1.80 97.0 2.0 27
29.00 THRX1419P29 2.36 0.71 2.05 401.0 2.85 229.0 3.0 271
30.00 THRX1419P30 3.70 2.40 2.50 388.0 3.80 107.0 5.0 33
31.00 THRX1419P31 3.50 0.00 3.50 385.0 5.60 189.0 8.0 38
32.00 THRX1419P32 5.20 0.10 5.10 397.0 5.70 30.0 26.0 1,467
33.00 THRX1419P33 6.26 0.26 6.30 229.0 6.80 228.0 6.0 379
34.00 THRX1419P34 3.90 -2.10 5.70 359.0 9.20 249.0 5.0 83
35.00 THRX1419P35 6.67 0.47 6.10 169.0 9.70 169.0 1.0 69
36.00 THRX1419P36 8.40 1.50 7.10 381.0 10.80 162.0 4.0 5
37.00 THRX1419P37 2.35 -5.55 8.10 371.0 11.80 177.0 20.0 10
38.00 THRX1419P38 7.20 -1.70 9.20 333.0 13.20 250.0 10.0 10
39.00 THRX1419P39 9.90 0.00 10.10 428.0 13.70 344.0 0.0 0
40.00 THRX1419P40 10.90 0.00 11.10 428.0 14.90 322.0 0.0 0
41.00 THRX1419P41 11.90 0.00 12.10 438.0 15.80 344.0 0.0 0
42.00 THRX1419P42 12.90 0.00 13.10 333.0 16.80 236.0 0.0 0
43.00 THRX1419P43 13.90 0.00 14.10 333.0 17.80 223.0 0.0 0
44.00 THRX1419P44 14.90 0.00 15.10 333.0 18.80 223.0 0.0 0
45.00 THRX1419P45 15.90 0.00 16.10 329.0 19.80 223.0 0.0 0
46.00 THRX1419P46 16.90 0.00 17.10 333.0 20.80 206.0 0.0 0
47.00 THRX1419P47 17.90 0.00 18.10 329.0 21.80 175.0 0.0 0
48.00 THRX1419P48 18.90 0.00 19.10 329.0 22.80 175.0 0.0 0
49.00 THRX1419P49 19.90 0.00 20.10 321.0 23.80 175.0 0.0 0
Trading Center