$16.98 -1.66 (-8.91%) Theravance Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 16.98
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.66 (-8.91%)
Prev Close: 18.64
Open: 18.39
Bid: 16.97
Ask: 16.99
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 THRX1422K10 6.30 0.00 5.80 516.0 8.30 255.0 0.0 0
11.00 THRX1422K11 5.20 0.00 4.70 91.0 7.20 188.0 0.0 0
12.00 THRX1422K12 5.60 1.10 4.20 239.0 6.20 227.0 2.0 2
13.00 THRX1422K13 3.30 0.00 3.30 449.0 5.20 444.0 0.0 0
14.00 THRX1422K14 3.20 -0.20 2.95 234.0 4.10 580.0 462.0 3
15.00 THRX1422K15 2.55 0.00 1.90 471.0 3.70 615.0 0.0 0
16.00 THRX1422K16 2.20 0.40 1.25 568.0 2.60 648.0 16.0 1
17.00 THRX1422K17 1.50 0.20 0.75 471.0 1.90 597.0 79.0 62
18.00 THRX1422K18 0.70 -0.15 0.60 83.0 1.05 548.0 10.0 292
19.00 THRX1422K19 0.80 0.10 0.35 109.0 1.05 719.0 4.0 16
20.00 THRX1422K20 0.50 0.00 0.15 207.0 0.35 10.0 20.0 53
21.00 THRX1422K21 0.30 0.25 0.05 29.0 0.60 533.0 45.0 45
22.00 THRX1422K22 0.35 0.00 0.10 10.0 0.35 444.0 6.0 6
23.00 THRX1422K23 0.50 0.00 0.05 10.0 0.50 178.0 0.0 0
24.00 THRX1422K24 0.30 0.00 0.10 1.0 1.50 2.0 0.0 0
25.00 THRX1422K25 0.50 0.00 0.00 0.0 0.60 67.0 0.0 0
26.00 THRX1422K26 0.50 0.00 0.00 0.0 1.35 1.0 0.0 0
27.00 THRX1422K27 0.30 0.00 0.00 0.0 0.50 61.0 0.0 0
28.00 THRX1422K28 0.25 0.00 0.00 0.0 0.50 69.0 0.0 0
29.00 THRX1422K29 0.75 0.00 0.00 0.0 0.50 404.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 THRX1422W10 0.75 0.00 0.00 0.0 0.50 381.0 0.0 0
11.00 THRX1422W11 0.50 0.00 0.05 10.0 1.55 85.0 0.0 0
12.00 THRX1422W12 0.50 0.00 0.15 10.0 1.65 185.0 0.0 0
13.00 THRX1422W13 0.75 0.00 0.05 7.0 0.85 711.0 0.0 0
14.00 THRX1422W14 0.10 0.00 0.10 10.0 0.70 520.0 0.0 0
15.00 THRX1422W15 0.60 0.50 0.15 1481.0 0.85 546.0 100.0 176
16.00 THRX1422W16 0.85 0.25 0.50 847.0 0.90 25.0 117.0 268
17.00 THRX1422W17 1.50 1.00 1.35 12.0 1.60 144.0 329.0 500
18.00 THRX1422W18 1.95 1.15 1.60 495.0 2.45 442.0 18.0 200
19.00 THRX1422W19 0.10 0.00 1.25 975.0 3.40 342.0 0.0 0
20.00 THRX1422W20 0.90 0.00 1.70 1095.0 5.00 589.0 0.0 0
21.00 THRX1422W21 2.55 0.00 2.50 1005.0 5.80 581.0 0.0 0
22.00 THRX1422W22 3.40 0.00 3.50 572.0 6.60 228.0 0.0 0
23.00 THRX1422W23 3.60 0.00 4.50 586.0 7.40 199.0 0.0 0
24.00 THRX1422W24 3.90 0.00 5.50 176.0 8.20 43.0 0.0 0
25.00 THRX1422W25 5.30 0.00 6.50 216.0 9.60 34.0 0.0 0
26.00 THRX1422W26 6.30 0.00 7.50 157.0 10.40 34.0 0.0 0
27.00 THRX1422W27 6.80 0.00 8.50 214.0 11.40 34.0 0.0 0
28.00 THRX1422W28 8.10 0.00 9.50 105.0 12.40 21.0 0.0 0
29.00 THRX1422W29 9.30 0.00 10.50 597.0 13.00 237.0 0.0 0