Theravance Inc $23.56

up +0.60


29/8/2014 04:00 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Last Trade: 23.56
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.60 (2.61 %)
Prev Close: 22.96
Open: 22.99
Bid: 23.51
Ask: 23.55
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 57%
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 THRX1420I13 9.00 0.00 8.90 522.0 11.30 300.0 0.0 0
14.00 THRX1420I14 16.10 0.00 16.80 10.0 19.50 10.0 0.0 0
15.00 THRX1420I15 15.10 0.00 15.80 10.0 18.50 10.0 0.0 0
16.00 THRX1420I16 14.10 0.00 14.80 10.0 17.50 10.0 0.0 0
17.00 THRX1420I17 5.00 0.00 4.40 35.0 8.00 26.0 0.0 0
18.00 THRX1420I18 12.10 0.00 12.80 10.0 15.50 10.0 0.0 0
19.00 THRX1420I19 11.10 0.00 11.80 10.0 14.50 10.0 0.0 0
20.00 THRX1420I20 10.10 0.00 10.80 10.0 13.50 10.0 0.0 0
21.00 THRX1420I21 9.10 0.00 9.80 10.0 12.50 10.0 0.0 0
22.00 THRX1420I22 1.71 0.86 1.05 748.0 2.40 542.0 10.0 33
23.00 THRX1420I23 0.90 0.30 0.90 17.0 1.20 10.0 4.0 189
24.00 THRX1420I24 0.80 0.60 0.45 368.0 0.80 51.0 21.0 224
25.00 THRX1420I25 0.28 0.23 0.05 1393.0 0.50 481.0 10.0 18
26.00 THRX1420I26 4.60 0.40 4.60 21.0 6.20 10.0 1.0 1
27.00 THRX1420I27 3.30 0.00 2.75 11.0 5.30 21.0 0.0 0
28.00 THRX1420I28 3.30 0.90 1.55 70.0 4.30 10.0 20.0 25
29.00 THRX1420I29 0.10 -0.15 0.05 1.0 0.25 328.0 9.0 21
30.00 THRX1420I30 0.15 -0.10 0.15 5.0 0.25 538.0 5.0 65
31.00 THRX1420I31 0.25 0.00 0.10 374.0 0.25 563.0 25.0 27
32.00 THRX1420I32 0.30 0.25 0.05 379.0 0.05 12.0 3.0 25
33.00 THRX1420I33 0.75 0.65 0.20 21.0 0.70 10.0 1.0 13
34.00 THRX1420I34 0.25 0.00 0.05 20.0 0.50 21.0 8.0 10
35.00 THRX1420I35 0.50 0.05 0.05 1.0 0.50 10.0 4.0 234
36.00 THRX1420I36 0.25 0.00 0.05 10.0 0.25 162.0 0.0 0
37.00 THRX1420I37 0.35 0.00 0.05 11.0 0.40 10.0 0.0 19
38.00 THRX1420I38 4.80 0.00 0.05 1.0 1.70 1.0 0.0 0
39.00 THRX1420I39 4.70 0.00 0.05 10.0 0.85 381.0 0.0 0
40.00 THRX1420I40 0.50 0.20 0.05 1.0 0.35 10.0 1.0 255
41.00 THRX1420I41 0.25 -0.05 0.25 3.0 0.35 10.0 3.0 9
42.00 THRX1420I42 0.40 0.05 0.05 1.0 0.35 10.0 1.0 21
43.00 THRX1420I43 0.30 0.00 0.05 10.0 0.35 10.0 0.0 11
44.00 THRX1420I44 0.30 0.00 0.05 1.0 0.35 10.0 0.0 10
45.00 THRX1420I45 0.30 0.00 0.05 1.0 0.35 10.0 0.0 4
46.00 THRX1420I46 0.30 0.00 0.05 10.0 0.35 10.0 0.0 0
47.00 THRX1420I47 0.30 0.00 0.05 11.0 0.35 10.0 0.0 1
48.00 THRX1420I48 0.30 0.00 0.05 11.0 0.35 10.0 0.0 1
49.00 THRX1420I49 0.30 0.00 0.05 1.0 0.35 10.0 0.0 0
50.00 THRX1420I50 0.30 0.00 0.05 4.0 0.35 10.0 0.0 105
55.00 THRX1420I55 0.30 0.00 0.00 0.0 0.35 10.0 0.0 5

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 THRX1420U13 0.25 0.00 0.00 0.0 0.25 292.0 0.0 0
14.00 THRX1420U14 0.30 0.00 0.00 0.0 0.35 10.0 0.0 0
15.00 THRX1420U15 0.30 0.00 0.00 0.0 0.35 10.0 0.0 0
16.00 THRX1420U16 0.30 0.00 0.00 0.0 0.35 10.0 0.0 0
17.00 THRX1420U17 0.30 0.05 0.05 11.0 0.25 316.0 16.0 15
18.00 THRX1420U18 0.30 0.00 0.05 5.0 0.35 10.0 0.0 0
19.00 THRX1420U19 0.30 0.00 0.05 11.0 0.35 10.0 0.0 0
20.00 THRX1420U20 0.30 0.00 0.05 11.0 0.35 10.0 0.0 0
21.00 THRX1420U21 0.30 0.10 0.10 850.0 0.95 1117.0 1.0 816
22.00 THRX1420U22 0.75 0.00 0.30 578.0 1.05 1233.0 3.0 83
23.00 THRX1420U23 1.20 0.35 0.35 693.0 1.15 772.0 2.0 156
24.00 THRX1420U24 0.60 -0.80 0.15 1813.0 3.40 989.0 12.0 23
25.00 THRX1420U25 4.29 2.14 2.00 10.0 4.80 567.0 1.0 108
26.00 THRX1420U26 0.45 0.00 0.05 10.0 0.45 10.0 0.0 2
27.00 THRX1420U27 5.10 1.30 1.80 892.0 5.90 653.0 2.0 1,255
28.00 THRX1420U28 5.30 0.50 3.50 734.0 6.80 649.0 1.0 245
29.00 THRX1420U29 0.40 0.00 0.25 20.0 0.75 20.0 0.0 0
30.00 THRX1420U30 8.19 2.59 4.70 546.0 8.90 455.0 2.0 20
31.00 THRX1420U31 0.90 -0.15 0.60 10.0 1.50 31.0 50.0 55
32.00 THRX1420U32 1.60 0.00 1.25 10.0 2.00 31.0 0.0 2
33.00 THRX1420U33 3.65 2.95 0.10 32.0 2.75 31.0 5.0 21
34.00 THRX1420U34 2.65 0.00 0.90 31.0 3.60 31.0 0.0 3
35.00 THRX1420U35 2.25 0.00 2.55 10.0 5.50 11.0 0.0 0
36.00 THRX1420U36 8.88 -2.82 10.60 52.0 15.00 30.0 1.0 1
37.00 THRX1420U37 5.50 0.00 5.10 10.0 7.80 31.0 0.0 0
38.00 THRX1420U38 6.50 0.00 5.90 10.0 8.70 21.0 0.0 0
39.00 THRX1420U39 6.50 0.00 5.70 10.0 9.70 70.0 0.0 6
40.00 THRX1420U40 3.80 -5.00 6.70 10.0 10.70 10.0 36.0 36
41.00 THRX1420U41 4.90 -3.80 8.90 10.0 11.70 10.0 8.0 8
42.00 THRX1420U42 9.50 0.00 8.60 11.0 12.60 70.0 0.0 0
43.00 THRX1420U43 7.50 -3.20 11.00 11.0 13.70 21.0 80.0 80
44.00 THRX1420U44 11.50 0.00 10.60 10.0 14.60 70.0 0.0 0
45.00 THRX1420U45 12.50 0.00 11.60 10.0 15.60 70.0 0.0 0
46.00 THRX1420U46 13.50 0.00 12.60 10.0 16.60 70.0 0.0 0
47.00 THRX1420U47 14.70 0.00 13.60 10.0 17.60 70.0 0.0 0
48.00 THRX1420U48 12.00 -3.50 14.30 11.0 18.60 10.0 10.0 32
49.00 THRX1420U49 16.50 0.00 15.70 10.0 19.60 70.0 0.0 0
50.00 THRX1420U50 17.50 0.00 16.70 21.0 19.40 10.0 0.0 0
55.00 THRX1420U55 18.09 -4.41 21.70 20.0 24.40 10.0 2.0 2
Trading Center