United Therapeutics Corp $117.83

up +26.14


29/8/2014 04:00 PM  |  NASDAQ : UTHR  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 117.83
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 26.14 (28.51 %)
Prev Close: 91.69
Open: 90.40
Bid: 117.83
Ask: 117.93
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 39%
Options:

Call Options: UTHR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 UTHR1420I55 36.10 0.00 61.40 10.0 64.60 10.0 0.0 0
60.00 UTHR1420I60 30.70 0.00 56.40 10.0 59.60 10.0 0.0 0
65.00 UTHR1420I65 25.50 0.00 51.40 34.0 54.50 10.0 0.0 0
70.00 UTHR1420I70 20.80 0.00 46.30 69.0 49.40 29.0 0.0 0
75.00 UTHR1420I75 16.00 0.00 40.50 269.0 43.60 69.0 0.0 0
80.00 UTHR1420I80 11.50 0.00 35.60 282.0 38.60 69.0 0.0 0
82.50 UTHR1420I82.5 11.80 2.30 33.10 497.0 36.00 102.0 101.0 0
85.00 UTHR1420I85 11.60 4.30 30.60 441.0 33.50 202.0 59.0 10
87.50 UTHR1420I87.5 17.80 12.60 28.30 479.0 31.00 205.0 23.0 114
90.00 UTHR1420I90 14.00 9.90 25.70 492.0 28.70 176.0 14.0 237
92.50 UTHR1420I92.5 21.00 17.50 23.30 480.0 26.10 174.0 64.0 156
95.00 UTHR1420I95 23.50 20.86 21.20 584.0 24.00 12.0 889.0 177
97.50 UTHR1420I97.5 3.30 2.20 18.50 479.0 21.50 135.0 11.0 58
100.00 UTHR1420I100 17.00 16.25 17.60 89.0 19.50 160.0 334.0 97
105.00 UTHR1420I105 14.00 13.70 12.60 327.0 15.20 209.0 87.0 44
110.00 UTHR1420I110 10.10 10.05 9.00 5.0 10.00 50.0 1444.0 73
115.00 UTHR1420I115 6.50 6.40 5.90 31.0 6.80 23.0 488.0 87
120.00 UTHR1420I120 3.40 2.85 3.30 148.0 4.20 33.0 563.0 17
125.00 UTHR1420I125 1.95 1.55 1.75 107.0 2.55 21.0 53.0 10
130.00 UTHR1420I130 1.11 0.61 0.65 669.0 1.50 59.0 9.0 10
135.00 UTHR1420I135 0.50 -0.90 0.15 597.0 1.40 122.0 1.0 0
140.00 UTHR1420I140 0.25 0.00 0.30 1.0 0.60 1.0 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 0.05 50.0 0.0 0
60.00 UTHR1420U60 0.30 0.00 0.05 10.0 0.05 50.0 0.0 0
65.00 UTHR1420U65 1.45 0.00 0.05 11.0 0.05 50.0 0.0 0
70.00 UTHR1420U70 1.50 0.00 0.05 10.0 0.10 50.0 0.0 0
75.00 UTHR1420U75 0.08 -0.02 0.10 1.0 0.10 50.0 25.0 38
80.00 UTHR1420U80 0.50 0.20 0.05 19.0 0.10 2.0 1.0 150
82.50 UTHR1420U82.5 0.50 -0.05 0.25 22.0 0.15 1.0 11.0 578
85.00 UTHR1420U85 0.10 -0.95 0.05 4.0 0.40 339.0 430.0 130
87.50 UTHR1420U87.5 0.20 -1.48 0.20 8.0 0.20 1.0 20.0 425
90.00 UTHR1420U90 0.25 -2.34 0.05 22.0 0.65 91.0 6.0 70
92.50 UTHR1420U92.5 0.41 -3.18 0.10 58.0 0.45 30.0 44.0 38
95.00 UTHR1420U95 0.45 -3.85 0.20 11.0 0.35 1.0 119.0 5
97.50 UTHR1420U97.5 0.51 -5.29 0.30 29.0 0.65 97.0 27.0 17
100.00 UTHR1420U100 0.75 -6.85 0.45 11.0 0.75 46.0 147.0 0
105.00 UTHR1420U105 1.00 -10.70 0.70 7.0 1.20 10.0 255.0 0
110.00 UTHR1420U110 1.85 -14.45 1.55 98.0 2.15 42.0 90.0 0
115.00 UTHR1420U115 3.30 -17.90 3.10 11.0 4.40 259.0 132.0 0
120.00 UTHR1420U120 7.00 -19.30 5.00 225.0 6.80 173.0 34.0 0
125.00 UTHR1420U125 9.80 -21.30 8.30 197.0 11.00 219.0 4.0 0
130.00 UTHR1420U130 36.20 0.00 12.10 269.0 15.20 219.0 0.0 0
135.00 UTHR1420U135 41.20 0.00 16.30 86.0 19.60 51.0 0.0 0
140.00 UTHR1420U140 46.00 0.00 20.80 161.0 24.00 94.0 0.0 0
Trading Center