$17.08 -0.09 (-0.52%) Theravance Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 17.08
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.52%)
Prev Close: 17.17
Open: 17.17
Bid: 17.06
Ask: 17.08
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 THRX1422K10 6.60 0.00 4.90 579.0 9.20 415.0 0.0 0
11.00 THRX1422K11 5.20 0.00 3.90 304.0 8.20 223.0 0.0 0
12.00 THRX1422K12 5.60 1.10 4.20 172.0 6.10 312.0 2.0 2
13.00 THRX1422K13 2.90 0.00 1.90 924.0 6.40 580.0 0.0 0
14.00 THRX1422K14 3.20 0.20 2.90 346.0 3.70 468.0 462.0 339
15.00 THRX1422K15 2.25 0.00 1.00 1129.0 4.90 749.0 0.0 0
16.00 THRX1422K16 2.20 0.75 1.40 470.0 2.10 625.0 16.0 16
17.00 THRX1422K17 1.50 0.55 0.90 431.0 1.65 789.0 1.0 105
18.00 THRX1422K18 0.55 -0.33 0.55 277.0 0.90 397.0 2.0 302
19.00 THRX1422K19 0.80 0.55 0.20 691.0 0.75 558.0 4.0 20
20.00 THRX1422K20 0.30 0.20 0.10 569.0 0.45 585.0 20.0 42
21.00 THRX1422K21 0.30 0.20 0.10 10.0 2.15 610.0 45.0 45
22.00 THRX1422K22 0.35 0.05 0.05 10.0 0.30 717.0 6.0 6
23.00 THRX1422K23 0.30 0.00 0.05 10.0 1.80 297.0 0.0 0
24.00 THRX1422K24 0.25 0.00 0.10 1.0 1.70 245.0 0.0 0
25.00 THRX1422K25 0.45 0.00 0.00 0.0 1.70 222.0 0.0 0
26.00 THRX1422K26 0.25 0.00 0.00 0.0 1.65 233.0 0.0 0
27.00 THRX1422K27 0.25 0.00 0.00 0.0 1.65 213.0 0.0 0
28.00 THRX1422K28 0.25 0.00 0.00 0.0 1.65 211.0 0.0 0
29.00 THRX1422K29 0.25 0.00 0.00 0.0 1.55 537.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 THRX1422W10 0.25 0.00 0.00 0.0 1.70 535.0 0.0 0
11.00 THRX1422W11 0.50 0.00 0.05 10.0 1.75 225.0 0.0 0
12.00 THRX1422W12 0.30 0.00 0.15 10.0 1.85 364.0 0.0 0
13.00 THRX1422W13 0.50 0.00 0.05 10.0 2.05 581.0 0.0 0
14.00 THRX1422W14 0.05 0.00 0.05 10.0 2.35 874.0 0.0 0
15.00 THRX1422W15 0.60 0.25 0.20 845.0 0.75 541.0 100.0 233
16.00 THRX1422W16 1.00 0.00 0.50 634.0 1.05 500.0 5.0 380
17.00 THRX1422W17 1.25 0.00 1.15 21.0 1.50 500.0 70.0 863
18.00 THRX1422W18 1.95 0.45 1.40 643.0 2.20 531.0 18.0 218
19.00 THRX1422W19 2.10 0.00 0.50 1636.0 5.00 756.0 0.0 0
20.00 THRX1422W20 2.85 0.00 1.30 1203.0 5.40 722.0 0.0 0
21.00 THRX1422W21 3.60 0.00 2.30 953.0 6.40 684.0 0.0 0
22.00 THRX1422W22 4.60 0.00 3.10 695.0 7.40 425.0 0.0 0
23.00 THRX1422W23 5.40 0.00 4.10 235.0 8.40 145.0 0.0 0
24.00 THRX1422W24 6.40 0.00 5.10 236.0 9.40 189.0 0.0 0
25.00 THRX1422W25 6.10 0.00 6.10 241.0 10.40 192.0 0.0 0
26.00 THRX1422W26 7.10 0.00 7.10 223.0 11.40 170.0 0.0 0
27.00 THRX1422W27 8.80 0.00 8.10 204.0 12.40 163.0 0.0 0
28.00 THRX1422W28 9.10 0.00 9.10 164.0 13.40 125.0 0.0 0
29.00 THRX1422W29 11.40 0.00 10.10 542.0 14.30 420.0 0.0 0