Theravance Inc $23.88

down -1.44


24/7/2014 04:00 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Last Trade: 23.88
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: -1.44 (-5.69 %)
Prev Close: 25.32
Open: 24.31
Bid: 23.88
Ask: 23.92
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 55%
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 THRX1416H16 8.90 0.00 6.10 444.0 9.80 395.0 0.0 0
18.00 THRX1416H18 6.90 0.00 4.20 699.0 7.80 515.0 0.0 0
19.00 THRX1416H19 5.90 0.00 3.30 774.0 5.80 449.0 0.0 0
20.00 THRX1416H20 4.80 0.00 2.30 978.0 4.90 639.0 0.0 0
21.00 THRX1416H21 2.95 -1.15 2.60 728.0 3.60 529.0 23.0 2
22.00 THRX1416H22 3.30 0.00 1.90 548.0 2.75 411.0 0.0 0
23.00 THRX1416H23 2.10 0.00 1.35 496.0 2.05 597.0 0.0 0
24.00 THRX1416H24 1.20 -0.65 1.05 1.0 1.35 524.0 10.0 0
25.00 THRX1416H25 1.30 0.00 0.45 636.0 0.90 657.0 140.0 140
26.00 THRX1416H26 1.10 0.00 0.25 529.0 0.50 46.0 28.0 28
27.00 THRX1416H27 0.55 0.00 0.10 416.0 0.55 930.0 29.0 175
28.00 THRX1416H28 1.15 0.85 0.05 1.0 0.35 654.0 4.0 215
29.00 THRX1416H29 0.45 0.35 0.05 11.0 0.30 683.0 22.0 28
30.00 THRX1416H30 0.40 0.35 0.05 1.0 0.30 1131.0 103.0 145
31.00 THRX1416H31 0.25 0.15 0.10 10.0 0.30 607.0 11.0 13
32.00 THRX1416H32 0.10 -0.15 0.15 11.0 0.30 683.0 40.0 54
33.00 THRX1416H33 0.55 0.30 0.55 8.0 0.30 703.0 8.0 21
34.00 THRX1416H34 0.30 0.05 0.05 11.0 0.30 602.0 10.0 10
35.00 THRX1416H35 0.25 0.00 0.05 11.0 0.30 423.0 0.0 0
36.00 THRX1416H36 0.25 0.00 0.05 11.0 0.30 335.0 0.0 0
37.00 THRX1416H37 0.25 0.00 0.05 10.0 0.30 334.0 0.0 0
38.00 THRX1416H38 0.25 0.00 0.00 0.0 0.30 258.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 THRX1416T16 0.25 0.00 0.00 0.0 0.30 307.0 0.0 0
18.00 THRX1416T18 0.25 0.00 0.05 11.0 0.30 357.0 0.0 0
19.00 THRX1416T19 0.25 0.00 0.05 1.0 0.40 415.0 0.0 0
20.00 THRX1416T20 0.30 0.00 0.15 388.0 0.50 317.0 0.0 0
21.00 THRX1416T21 0.35 0.00 0.20 1094.0 0.65 385.0 0.0 0
22.00 THRX1416T22 0.76 0.71 0.55 286.0 0.95 418.0 3.0 0
23.00 THRX1416T23 0.45 0.00 0.70 942.0 1.30 617.0 0.0 0
24.00 THRX1416T24 0.25 0.05 1.00 1123.0 1.85 715.0 41.0 41
25.00 THRX1416T25 2.00 1.00 1.75 705.0 2.55 634.0 5.0 50
26.00 THRX1416T26 2.75 0.85 2.45 600.0 3.00 128.0 130.0 763
27.00 THRX1416T27 1.95 0.00 3.10 766.0 4.10 511.0 15.0 162
28.00 THRX1416T28 2.95 0.00 4.20 290.0 5.10 412.0 1.0 118
29.00 THRX1416T29 5.40 2.17 5.10 460.0 6.00 393.0 25.0 264
30.00 THRX1416T30 3.10 -0.40 5.60 551.0 7.20 397.0 2.0 13
31.00 THRX1416T31 3.70 0.00 6.60 532.0 8.00 342.0 1.0 1
32.00 THRX1416T32 2.60 -2.10 7.60 521.0 9.00 350.0 62.0 62
33.00 THRX1416T33 4.31 -1.89 8.70 493.0 10.00 328.0 22.0 22
34.00 THRX1416T34 4.50 -2.20 9.70 501.0 11.00 363.0 51.0 51
35.00 THRX1416T35 5.30 -2.70 10.70 443.0 12.00 332.0 82.0 82
36.00 THRX1416T36 7.20 -1.90 11.60 444.0 13.00 260.0 9.0 9
37.00 THRX1416T37 9.70 0.00 11.50 531.0 14.30 420.0 0.0 0
38.00 THRX1416T38 10.70 0.00 12.50 371.0 15.90 325.0 0.0 0
Trading Center