United Therapeutics Corp $126.50

up +1.66


15/9/2014 04:00 PM  |  NASDAQ : UTHR  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 126.50
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 1.66 (1.33 %)
Prev Close: 124.84
Open: 124.53
Bid: 126.52
Ask: 126.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UTHR Trend Analysis - it has outperformed the S&P 500 by 45%
Options:

Call Options: UTHR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 UTHR1420I55 67.80 0.00 69.40 10.0 73.50 10.0 0.0 0
60.00 UTHR1420I60 59.30 -3.50 64.50 10.0 68.60 10.0 10.0 10
65.00 UTHR1420I65 57.80 0.00 59.50 10.0 63.50 10.0 0.0 0
70.00 UTHR1420I70 52.80 0.00 54.30 10.0 58.50 10.0 0.0 0
75.00 UTHR1420I75 47.80 0.00 49.50 10.0 53.20 10.0 0.0 0
80.00 UTHR1420I80 42.80 0.00 44.50 10.0 48.50 10.0 0.0 0
82.50 UTHR1420I82.5 11.80 -28.50 41.90 55.0 45.00 10.0 101.0 101
85.00 UTHR1420I85 11.60 -26.20 39.30 10.0 43.50 10.0 59.0 60
87.50 UTHR1420I87.5 28.48 -6.92 37.00 146.0 39.90 26.0 5.0 134
90.00 UTHR1420I90 34.80 2.21 34.50 153.0 37.30 20.0 1.0 218
92.50 UTHR1420I92.5 33.60 0.90 32.80 59.0 34.80 31.0 1.0 191
95.00 UTHR1420I95 30.00 2.20 29.60 93.0 32.40 36.0 1.0 857
97.50 UTHR1420I97.5 3.30 -22.20 27.10 81.0 30.00 11.0 11.0 68
100.00 UTHR1420I100 22.90 -1.50 26.20 21.0 27.30 65.0 1.0 223
105.00 UTHR1420I105 15.00 -3.10 19.50 140.0 22.30 10.0 1.0 82
110.00 UTHR1420I110 13.50 0.00 16.30 31.0 17.20 42.0 1.0 583
115.00 UTHR1420I115 10.50 0.00 9.80 293.0 12.40 77.0 1.0 389
120.00 UTHR1420I120 5.17 -0.43 6.70 93.0 7.80 107.0 4.0 680
125.00 UTHR1420I125 2.18 -0.23 2.00 522.0 4.00 193.0 13.0 87
130.00 UTHR1420I130 0.95 0.00 0.30 986.0 1.60 163.0 1.0 36
135.00 UTHR1420I135 0.30 0.25 0.15 101.0 0.60 43.0 1.0 10
140.00 UTHR1420I140 0.15 -1.30 0.10 10.0 0.25 24.0 2.0 3
145.00 UTHR1420I145 0.50 0.00 0.05 10.0 0.25 38.0 0.0 0
150.00 UTHR1420I150 0.50 0.00 0.05 10.0 0.25 38.0 0.0 0
155.00 UTHR1420I155 0.50 0.00 0.05 11.0 0.25 60.0 0.0 0
160.00 UTHR1420I160 0.50 0.00 0.10 11.0 0.25 95.0 0.0 0
165.00 UTHR1420I165 0.50 0.00 0.05 11.0 0.25 96.0 0.0 0
170.00 UTHR1420I170 0.55 0.00 0.00 0.0 0.25 102.0 0.0 0
175.00 UTHR1420I175 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0

Put Options: UTHR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 UTHR1420U55 0.25 0.00 0.00 0.0 0.25 69.0 0.0 0
60.00 UTHR1420U60 0.25 0.00 0.05 10.0 0.25 69.0 0.0 0
65.00 UTHR1420U65 0.25 0.00 0.05 11.0 0.25 69.0 0.0 0
70.00 UTHR1420U70 0.25 0.00 0.05 10.0 0.25 69.0 0.0 0
75.00 UTHR1420U75 0.05 -0.25 0.10 1.0 0.25 67.0 1.0 32
80.00 UTHR1420U80 0.05 0.00 0.05 10.0 0.05 20.0 10.0 150
82.50 UTHR1420U82.5 0.50 0.15 0.05 11.0 0.45 54.0 11.0 578
85.00 UTHR1420U85 0.05 -0.30 0.05 1.0 0.35 78.0 4.0 471
87.50 UTHR1420U87.5 0.10 0.00 0.10 8.0 0.40 77.0 8.0 412
90.00 UTHR1420U90 0.05 -0.05 0.05 1.0 0.10 20.0 1.0 75
92.50 UTHR1420U92.5 0.24 -0.11 0.05 10.0 0.25 59.0 2.0 71
95.00 UTHR1420U95 0.20 0.00 0.05 10.0 0.20 53.0 1.0 113
97.50 UTHR1420U97.5 0.17 0.00 0.05 10.0 0.25 59.0 5.0 22
100.00 UTHR1420U100 0.10 0.00 0.10 85.0 0.25 35.0 30.0 111
105.00 UTHR1420U105 0.35 0.00 0.05 72.0 0.45 160.0 26.0 195
110.00 UTHR1420U110 0.25 -0.10 0.10 24.0 0.45 112.0 2.0 357
115.00 UTHR1420U115 0.50 -0.15 0.15 96.0 0.75 191.0 8.0 117
120.00 UTHR1420U120 1.20 -0.35 0.55 76.0 1.85 224.0 20.0 37
125.00 UTHR1420U125 13.00 10.40 1.70 150.0 4.30 263.0 2.0 2
130.00 UTHR1420U130 11.60 6.10 4.20 255.0 6.90 198.0 1.0 1
135.00 UTHR1420U135 9.60 0.00 8.20 152.0 11.00 153.0 0.0 0
140.00 UTHR1420U140 14.60 0.00 12.90 50.0 15.70 76.0 0.0 0
145.00 UTHR1420U145 19.20 0.00 17.90 10.0 20.70 140.0 0.0 0
150.00 UTHR1420U150 24.40 0.00 22.90 48.0 25.70 95.0 0.0 0
155.00 UTHR1420U155 29.10 0.00 27.80 10.0 30.70 60.0 0.0 0
160.00 UTHR1420U160 33.90 0.00 32.70 32.0 35.60 31.0 0.0 0
165.00 UTHR1420U165 38.60 0.00 36.60 10.0 40.70 10.0 0.0 0
170.00 UTHR1420U170 43.60 0.00 41.50 10.0 45.50 10.0 0.0 0
175.00 UTHR1420U175 58.60 9.80 46.50 10.0 50.50 10.0 1.0 0
Trading Center