$15.25 -0.07 (-0.46%) Theravance Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 15.25
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.46%)
Prev Close: 15.32
Open: 15.30
Bid: 15.24
Ask: 15.26
Options:

Call Options: THRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 THRX1420L7 7.50 0.00 7.80 240.0 8.60 93.0 0.0 0
8.00 THRX1420L8 6.50 0.00 6.80 30.0 7.50 30.0 0.0 0
9.00 THRX1420L9 5.50 0.00 5.40 101.0 6.90 71.0 0.0 0
10.00 THRX1420L10 5.10 0.60 4.80 53.0 5.60 30.0 10.0 6
11.00 THRX1420L11 6.60 4.65 3.20 277.0 4.90 118.0 11.0 7
12.00 THRX1420L12 1.10 0.00 2.40 236.0 3.70 31.0 0.0 0
13.00 THRX1420L13 2.50 0.70 2.05 291.0 2.55 40.0 9.0 29
14.00 THRX1420L14 3.30 0.00 3.60 1.0 8.00 21.0 0.0 0
15.00 THRX1420L15 0.80 0.10 0.70 658.0 1.05 244.0 32.0 135
16.00 THRX1420L16 1.50 0.00 1.70 1.0 6.00 5.0 0.0 0
17.00 THRX1420L17 1.65 1.60 0.10 61.0 0.25 50.0 39.0 69
18.00 THRX1420L18 0.10 0.00 1.80 10.0 4.80 21.0 0.0 0
19.00 THRX1420L19 0.20 0.00 0.25 4.0 4.80 24.0 0.0 0
20.00 THRX1420L20 0.15 0.00 0.10 1.0 4.80 31.0 0.0 1
21.00 THRX1420L21 0.50 0.45 0.05 24.0 1.20 104.0 18.0 18
22.00 THRX1420L22 0.25 0.00 0.10 11.0 4.80 31.0 0.0 0
23.00 THRX1420L23 0.11 -0.39 0.05 3.0 0.25 338.0 5.0 15
24.00 THRX1420L24 4.80 0.00 0.05 1.0 4.80 41.0 0.0 0
25.00 THRX1420L25 4.80 0.00 0.05 10.0 4.80 31.0 0.0 0
26.00 THRX1420L26 4.80 0.00 0.05 1.0 4.80 31.0 0.0 0
27.00 THRX1420L27 0.10 -0.05 0.05 18.0 0.15 215.0 138.0 236
28.00 THRX1420L28 0.05 -0.20 0.05 8.0 0.25 464.0 68.0 92
29.00 THRX1420L29 0.05 -0.20 0.05 15.0 0.25 465.0 312.0 171
30.00 THRX1420L30 0.05 -0.10 0.05 11.0 0.15 243.0 285.0 571
31.00 THRX1420L31 2.30 0.30 0.05 10.0 0.65 31.0 10.0 13
32.00 THRX1420L32 1.65 -0.35 0.05 10.0 0.65 31.0 20.0 21
33.00 THRX1420L33 1.75 -0.20 0.05 1.0 0.65 21.0 1.0 11
34.00 THRX1420L34 0.25 0.00 0.05 11.0 0.25 350.0 1.0 7
35.00 THRX1420L35 0.40 -4.40 0.05 1.0 4.80 81.0 6.0 10
36.00 THRX1420L36 0.25 0.00 0.05 1.0 0.25 251.0 1.0 2
37.00 THRX1420L37 0.25 -0.05 0.05 10.0 0.25 356.0 2.0 7
38.00 THRX1420L38 0.25 -0.20 0.05 1.0 0.25 260.0 3.0 4
39.00 THRX1420L39 0.40 -1.50 0.05 1.0 0.65 21.0 1.0 10
40.00 THRX1420L40 1.98 -1.42 0.05 1.0 0.65 21.0 1.0 1
41.00 THRX1420L41 4.30 0.00 0.05 1.0 4.80 31.0 0.0 0
42.00 THRX1420L42 4.30 0.00 0.05 11.0 4.80 31.0 0.0 0
43.00 THRX1420L43 0.50 0.00 0.05 10.0 0.25 326.0 0.0 0

Put Options: THRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 THRX1420X7 0.25 0.00 0.00 0.0 0.25 304.0 0.0 0
8.00 THRX1420X8 0.25 0.00 0.00 0.0 0.25 288.0 0.0 0
9.00 THRX1420X9 0.30 0.00 0.05 10.0 0.25 401.0 0.0 0
10.00 THRX1420X10 0.15 -0.35 0.10 232.0 0.25 489.0 100.0 100
11.00 THRX1420X11 0.05 -0.45 0.05 295.0 0.25 426.0 10.0 1,085
12.00 THRX1420X12 0.45 -0.05 0.05 563.0 0.25 350.0 50.0 53
13.00 THRX1420X13 0.20 0.10 0.05 733.0 0.30 313.0 10.0 2,767
14.00 THRX1420X14 0.35 0.05 0.30 356.0 0.50 338.0 10.0 39
15.00 THRX1420X15 4.80 0.00 0.05 10.0 4.80 31.0 0.0 0
16.00 THRX1420X16 4.80 0.00 0.10 11.0 4.80 31.0 0.0 0
17.00 THRX1420X17 2.24 0.54 1.90 104.0 2.40 636.0 1.0 185
18.00 THRX1420X18 0.10 0.00 0.05 24.0 4.80 31.0 0.0 0
19.00 THRX1420X19 0.45 0.05 0.35 24.0 4.80 31.0 10.0 1
20.00 THRX1420X20 5.90 1.50 4.60 193.0 5.30 367.0 15.0 408
21.00 THRX1420X21 0.25 0.00 0.30 21.0 4.80 21.0 0.0 0
22.00 THRX1420X22 8.25 1.85 6.60 172.0 7.20 334.0 55.0 88
23.00 THRX1420X23 6.00 0.10 7.30 425.0 8.60 603.0 98.0 125
24.00 THRX1420X24 2.70 0.35 2.85 21.0 6.80 21.0 16.0 47
25.00 THRX1420X25 11.10 3.20 9.50 261.0 10.40 499.0 2.0 276
26.00 THRX1420X26 4.30 0.00 4.10 21.0 8.80 21.0 0.0 0
27.00 THRX1420X27 13.00 3.10 11.50 256.0 12.40 411.0 1.0 1,010
28.00 THRX1420X28 15.00 4.10 12.50 261.0 13.40 433.0 9.0 52
29.00 THRX1420X29 4.10 -7.80 13.10 23.0 15.50 23.0 1.0 1
30.00 THRX1420X30 2.65 -5.55 9.00 10.0 11.40 5.0 8.0 22
31.00 THRX1420X31 3.40 -5.80 9.00 10.0 13.50 10.0 10.0 10
32.00 THRX1420X32 10.20 0.00 10.00 5.0 14.50 10.0 0.0 0
33.00 THRX1420X33 15.80 0.00 15.60 45.0 20.00 20.0 0.0 0
34.00 THRX1420X34 12.30 0.00 12.00 21.0 16.50 11.0 0.0 0
35.00 THRX1420X35 12.30 -0.90 13.00 10.0 17.50 21.0 1.0 1
36.00 THRX1420X36 14.20 0.00 14.00 15.0 18.50 11.0 0.0 0
37.00 THRX1420X37 15.20 0.00 14.90 20.0 19.50 21.0 0.0 0
38.00 THRX1420X38 20.80 0.00 20.60 45.0 25.10 20.0 0.0 0
39.00 THRX1420X39 17.20 0.00 16.90 20.0 21.50 21.0 0.0 0
40.00 THRX1420X40 22.90 0.00 23.10 31.0 26.60 15.0 0.0 0
41.00 THRX1420X41 19.30 0.00 18.90 64.0 23.50 21.0 0.0 10
42.00 THRX1420X42 24.80 0.00 25.20 5.0 28.70 118.0 0.0 0
43.00 THRX1420X43 25.90 0.00 27.10 533.0 28.70 521.0 0.0 0