Theravance Inc $27.07

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Last Trade: 27.07
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 27.07
Open: 28.09
Bid: 26.50
Ask: 27.88
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 34%
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THRX1417E18 7.80 0.00 7.80 294.0 11.20 210.0 0.0 0
19.00 THRX1417E19 6.90 0.00 6.90 261.0 10.20 158.0 0.0 0
20.00 THRX1417E20 6.60 0.00 6.60 299.0 8.70 228.0 0.0 0
21.00 THRX1417E21 4.60 0.00 4.60 459.0 8.40 338.0 0.0 0
22.00 THRX1417E22 4.70 0.00 4.70 289.0 6.80 244.0 0.0 0
23.00 THRX1417E23 3.40 0.00 3.40 564.0 6.60 431.0 0.0 0
24.00 THRX1417E24 4.00 0.80 3.20 299.0 4.30 323.0 8.0 8
25.00 THRX1417E25 1.50 0.00 1.50 548.0 3.50 283.0 0.0 0
26.00 THRX1417E26 4.10 2.25 1.85 414.0 2.40 208.0 64.0 64
27.00 THRX1417E27 1.70 0.30 1.40 270.0 1.95 486.0 3.0 65
28.00 THRX1417E28 1.25 0.00 1.00 334.0 1.30 103.0 18.0 104
29.00 THRX1417E29 1.00 0.00 0.70 156.0 1.00 178.0 6.0 40
30.00 THRX1417E30 0.55 0.00 0.45 380.0 0.70 135.0 20.0 170
31.00 THRX1417E31 0.50 0.20 0.30 194.0 0.65 431.0 16.0 42
32.00 THRX1417E32 0.40 0.20 0.20 162.0 0.50 236.0 36.0 350
33.00 THRX1417E33 0.30 0.20 0.10 246.0 0.40 167.0 12.0 142
34.00 THRX1417E34 0.45 0.40 0.05 430.0 0.35 337.0 1.0 241
35.00 THRX1417E35 0.20 0.15 0.05 11.0 0.35 377.0 4.0 519
36.00 THRX1417E36 0.50 0.00 0.05 10.0 0.50 165.0 11.0 24
37.00 THRX1417E37 0.30 0.05 0.05 10.0 0.25 334.0 4.0 10
38.00 THRX1417E38 0.25 0.00 0.05 10.0 0.25 181.0 0.0 0
39.00 THRX1417E39 1.90 0.00 0.05 11.0 1.90 321.0 0.0 0
40.00 THRX1417E40 0.35 0.10 0.05 334.0 0.25 120.0 3.0 23
41.00 THRX1417E41 1.80 0.00 0.05 11.0 1.80 269.0 0.0 0
42.00 THRX1417E42 0.25 0.00 0.05 11.0 0.25 152.0 0.0 0
43.00 THRX1417E43 0.25 0.00 0.05 10.0 0.25 77.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 THRX1417Q18 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
19.00 THRX1417Q19 0.25 0.00 0.00 0.0 0.25 356.0 0.0 0
20.00 THRX1417Q20 0.25 0.00 0.05 11.0 0.25 331.0 0.0 0
21.00 THRX1417Q21 0.20 0.00 0.05 167.0 0.30 391.0 2.0 0
22.00 THRX1417Q22 0.35 0.25 0.10 216.0 0.35 306.0 5.0 5
23.00 THRX1417Q23 0.30 0.20 0.10 927.0 0.45 367.0 11.0 26
24.00 THRX1417Q24 0.40 0.00 0.40 115.0 0.50 20.0 16.0 93
25.00 THRX1417Q25 0.60 -0.05 0.65 99.0 0.85 28.0 157.0 183
26.00 THRX1417Q26 1.15 0.00 1.00 76.0 1.15 42.0 24.0 62
27.00 THRX1417Q27 1.72 0.47 1.25 488.0 1.75 419.0 3.0 96
28.00 THRX1417Q28 2.60 0.90 1.70 594.0 2.30 364.0 10.0 108
29.00 THRX1417Q29 2.30 0.00 2.30 670.0 3.10 341.0 10.0 20
30.00 THRX1417Q30 2.50 -0.70 3.20 406.0 3.80 109.0 50.0 151
31.00 THRX1417Q31 4.70 1.50 3.20 508.0 4.70 125.0 8.0 28
32.00 THRX1417Q32 4.37 0.47 3.90 523.0 5.70 200.0 30.0 66
33.00 THRX1417Q33 3.60 -1.20 4.80 499.0 6.60 138.0 10.0 10
34.00 THRX1417Q34 4.00 -1.40 5.40 447.0 8.00 63.0 1031.0 1,000
35.00 THRX1417Q35 6.30 0.00 6.30 460.0 8.60 46.0 0.0 0
36.00 THRX1417Q36 6.90 0.00 6.90 353.0 9.80 106.0 0.0 0
37.00 THRX1417Q37 8.30 0.00 8.30 439.0 11.60 81.0 0.0 0
38.00 THRX1417Q38 9.00 0.00 9.00 439.0 12.00 78.0 0.0 0
39.00 THRX1417Q39 9.80 0.00 9.80 424.0 13.00 78.0 0.0 0
40.00 THRX1417Q40 10.80 0.00 10.80 416.0 14.00 78.0 0.0 0
41.00 THRX1417Q41 11.90 0.00 11.90 424.0 15.40 81.0 0.0 0
42.00 THRX1417Q42 12.80 0.00 12.80 432.0 16.50 81.0 0.0 0
43.00 THRX1417Q43 13.80 0.00 13.80 246.0 17.50 43.0 0.0 0
Trading Center