$16.08 -0.13 (-0.80%) Theravance Inc - NASDAQ

Oct. 31, 2014 | 10:03 AM
Last Trade: 16.08
Trade Time: Oct 31 10:03 AM Eastern Daylight Time
Change: -0.13 (-0.80%)
Prev Close: 16.21
Open: 16.46
Bid: 16.03
Ask: 16.08
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 THRX1422K10 5.50 0.00 4.00 682.0 8.10 465.0 0.0 0
11.00 THRX1422K11 4.50 0.00 4.30 43.0 6.60 336.0 0.0 0
12.00 THRX1422K12 5.60 2.00 2.85 402.0 5.40 329.0 2.0 2
13.00 THRX1422K13 2.95 0.00 2.50 412.0 3.80 432.0 0.0 0
14.00 THRX1422K14 3.20 1.40 1.75 693.0 2.75 522.0 462.0 339
15.00 THRX1422K15 1.15 0.00 0.95 810.0 1.95 560.0 0.0 0
16.00 THRX1422K16 2.20 1.20 0.50 762.0 1.25 530.0 16.0 16
17.00 THRX1422K17 0.70 0.00 0.20 657.0 0.75 286.0 39.0 372
18.00 THRX1422K18 0.35 0.00 0.05 1044.0 0.50 876.0 29.0 319
19.00 THRX1422K19 0.20 0.00 0.05 1.0 0.35 921.0 6.0 20
20.00 THRX1422K20 0.30 0.25 0.05 320.0 0.25 806.0 20.0 42
21.00 THRX1422K21 0.30 0.05 0.05 10.0 0.25 546.0 45.0 45
22.00 THRX1422K22 0.35 0.10 0.05 10.0 0.25 585.0 6.0 6
23.00 THRX1422K23 0.25 0.00 0.05 10.0 0.25 280.0 0.0 0
24.00 THRX1422K24 0.25 0.00 0.10 1.0 0.25 210.0 0.0 0
25.00 THRX1422K25 0.25 0.00 0.00 0.0 0.25 210.0 0.0 0
26.00 THRX1422K26 0.25 0.00 0.00 0.0 0.25 210.0 0.0 0
27.00 THRX1422K27 0.25 0.00 0.00 0.0 0.25 220.0 0.0 0
28.00 THRX1422K28 0.35 0.00 0.00 0.0 1.15 21.0 0.0 0
29.00 THRX1422K29 0.25 0.00 0.00 0.0 1.10 495.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 THRX1422W10 0.30 0.00 0.00 0.0 1.15 505.0 0.0 0
11.00 THRX1422W11 0.25 0.00 0.05 10.0 0.25 239.0 0.0 0
12.00 THRX1422W12 0.05 0.00 0.05 306.0 0.30 661.0 0.0 0
13.00 THRX1422W13 0.10 0.00 0.05 10.0 0.35 515.0 0.0 0
14.00 THRX1422W14 0.15 0.00 0.15 508.0 0.55 810.0 0.0 0
15.00 THRX1422W15 0.60 0.00 0.40 303.0 0.90 683.0 55.0 388
16.00 THRX1422W16 1.10 0.10 0.75 586.0 1.45 888.0 2.0 380
17.00 THRX1422W17 1.95 0.30 1.45 25.0 2.15 716.0 1.0 873
18.00 THRX1422W18 1.95 0.10 1.95 347.0 3.10 542.0 18.0 218
19.00 THRX1422W19 2.75 0.00 2.90 103.0 4.60 735.0 0.0 0
20.00 THRX1422W20 3.60 0.00 3.10 420.0 5.50 325.0 0.0 0
21.00 THRX1422W21 3.80 0.00 4.50 54.0 6.30 383.0 0.0 0
22.00 THRX1422W22 5.00 0.00 4.80 301.0 7.10 350.0 0.0 0
23.00 THRX1422W23 5.60 0.00 6.20 55.0 8.60 374.0 0.0 0
24.00 THRX1422W24 6.50 0.00 6.50 425.0 10.10 386.0 0.0 0
25.00 THRX1422W25 7.20 0.00 7.60 311.0 11.30 366.0 0.0 0
26.00 THRX1422W26 8.20 0.00 8.20 340.0 12.40 333.0 0.0 0
27.00 THRX1422W27 9.10 0.00 9.20 262.0 13.30 303.0 0.0 0
28.00 THRX1422W28 10.10 0.00 9.90 74.0 14.50 313.0 0.0 0
29.00 THRX1422W29 12.30 0.00 11.30 624.0 15.20 509.0 0.0 0