$17.53 -0.50 (-2.77%) Theravance Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 17.53
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.50 (-2.77%)
Prev Close: 18.03
Open: 17.91
Bid: 17.53
Ask: 17.54
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 THRX1418J12 5.60 0.00 5.10 359.0 6.70 580.0 0.0 0
13.00 THRX1418J13 4.60 0.00 4.30 10.0 5.50 367.0 0.0 0
14.00 THRX1418J14 3.40 0.00 3.30 24.0 4.50 313.0 0.0 0
15.00 THRX1418J15 2.70 0.00 0.90 1264.0 5.00 851.0 0.0 0
16.00 THRX1418J16 2.80 0.85 1.80 46.0 2.65 696.0 5.0 5
17.00 THRX1418J17 1.25 0.00 0.40 1315.0 4.50 911.0 0.0 0
18.00 THRX1418J18 0.80 0.00 0.65 26.0 1.15 901.0 0.0 0
19.00 THRX1418J19 0.45 0.00 0.30 246.0 0.80 1014.0 16.0 19
20.00 THRX1418J20 0.30 0.10 0.10 510.0 0.55 1120.0 2.0 423
21.00 THRX1418J21 0.15 0.10 0.05 779.0 0.40 1349.0 12.0 20
22.00 THRX1418J22 0.05 0.00 0.05 27.0 0.25 943.0 27.0 27
23.00 THRX1418J23 0.15 -0.15 0.05 78.0 0.30 937.0 50.0 17
24.00 THRX1418J24 0.25 0.00 0.05 10.0 0.50 476.0 0.0 0
25.00 THRX1418J25 0.20 -0.05 0.05 1.0 0.50 440.0 1.0 1
26.00 THRX1418J26 0.30 0.05 0.05 11.0 0.50 843.0 3.0 3
27.00 THRX1418J27 0.25 0.00 0.10 11.0 0.50 244.0 0.0 0
28.00 THRX1418J28 0.25 0.00 0.05 11.0 0.50 290.0 0.0 0
29.00 THRX1418J29 0.25 0.00 0.05 11.0 0.25 97.0 0.0 0
30.00 THRX1418J30 0.25 0.00 0.00 0.0 0.50 120.0 0.0 0
31.00 THRX1418J31 0.25 0.00 0.00 0.0 0.50 502.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 THRX1418V12 0.25 0.00 0.00 0.0 0.25 423.0 0.0 0
13.00 THRX1418V13 0.25 0.00 0.00 0.0 0.30 421.0 0.0 0
14.00 THRX1418V14 0.25 0.00 0.00 0.0 0.30 565.0 0.0 0
15.00 THRX1418V15 0.25 -0.20 0.05 1184.0 0.50 909.0 5.0 5
16.00 THRX1418V16 0.05 0.00 0.10 1488.0 0.60 293.0 0.0 0
17.00 THRX1418V17 0.25 0.00 0.05 10.0 0.85 124.0 0.0 0
18.00 THRX1418V18 0.63 -0.07 0.80 855.0 1.35 103.0 84.0 156
19.00 THRX1418V19 1.90 1.10 1.60 549.0 2.40 744.0 5.0 7
20.00 THRX1418V20 2.40 0.00 1.95 907.0 2.95 281.0 44.0 725
21.00 THRX1418V21 1.00 -1.15 1.20 1126.0 5.60 616.0 10.0 10
22.00 THRX1418V22 2.20 -0.80 3.70 757.0 4.90 246.0 12.0 13
23.00 THRX1418V23 2.90 0.00 3.30 53.0 7.50 151.0 0.0 0
24.00 THRX1418V24 3.90 0.00 4.10 150.0 8.50 145.0 0.0 0
25.00 THRX1418V25 6.55 0.95 6.70 727.0 7.80 206.0 50.0 52
26.00 THRX1418V26 5.90 0.00 6.10 147.0 10.50 27.0 0.0 0
27.00 THRX1418V27 6.80 0.00 7.00 20.0 11.50 249.0 0.0 0
28.00 THRX1418V28 8.00 0.00 9.20 21.0 12.60 28.0 0.0 0
29.00 THRX1418V29 8.90 0.00 9.00 20.0 13.50 249.0 0.0 0
30.00 THRX1418V30 9.90 0.00 10.10 10.0 14.50 249.0 0.0 0
31.00 THRX1418V31 10.90 0.00 11.30 688.0 15.50 655.0 0.0 0