$129.47 +0.25 (0.19%) United Therapeutics Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 129.47
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.25 (0.19%)
Prev Close: 129.22
Open: 130.85
Bid: 129.47
Ask: 129.48
Options:

Call Options: UTHR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 UTHR1420L65 62.50 0.00 63.60 10.0 66.80 21.0 0.0 0
70.00 UTHR1420L70 57.60 0.00 58.40 20.0 61.80 55.0 0.0 0
75.00 UTHR1420L75 52.60 0.00 53.50 41.0 56.70 21.0 0.0 0
80.00 UTHR1420L80 47.40 0.00 48.70 24.0 51.70 60.0 0.0 0
85.00 UTHR1420L85 42.40 0.00 43.70 21.0 46.70 61.0 0.0 0
90.00 UTHR1420L90 37.50 0.00 38.90 4.0 41.70 5.0 0.0 0
95.00 UTHR1420L95 32.60 0.00 34.00 4.0 36.80 4.0 0.0 0
100.00 UTHR1420L100 27.70 0.00 29.00 20.0 31.90 30.0 0.0 0
105.00 UTHR1420L105 23.10 0.00 24.10 31.0 27.10 101.0 0.0 0
110.00 UTHR1420L110 18.30 0.00 19.80 38.0 22.50 217.0 0.0 0
115.00 UTHR1420L115 14.00 0.00 15.40 242.0 18.40 394.0 0.0 0
120.00 UTHR1420L120 8.70 -1.40 11.60 288.0 14.30 447.0 72.0 72
125.00 UTHR1420L125 9.09 1.29 7.80 356.0 11.00 546.0 1.0 8
130.00 UTHR1420L130 5.71 0.21 4.80 613.0 6.40 404.0 248.0 35
135.00 UTHR1420L135 3.60 0.80 3.30 30.0 4.00 321.0 102.0 464
140.00 UTHR1420L140 0.80 0.30 0.85 658.0 3.20 317.0 2.0 3
145.00 UTHR1420L145 1.50 1.45 0.85 468.0 2.05 576.0 12.0 13
150.00 UTHR1420L150 0.60 0.55 0.30 370.0 1.35 499.0 1.0 20
155.00 UTHR1420L155 0.95 0.90 0.05 8.0 2.25 540.0 10.0 10
160.00 UTHR1420L160 4.20 0.00 0.15 11.0 2.15 455.0 0.0 0
165.00 UTHR1420L165 4.10 0.00 0.05 11.0 2.90 378.0 0.0 0
170.00 UTHR1420L170 4.10 0.00 0.05 10.0 4.00 488.0 0.0 0
175.00 UTHR1420L175 0.30 -0.25 0.05 10.0 3.90 434.0 5.0 5
180.00 UTHR1420L180 0.55 0.00 0.05 11.0 2.75 247.0 0.0 0
185.00 UTHR1420L185 0.55 0.00 0.05 11.0 0.50 90.0 0.0 0
190.00 UTHR1420L190 0.50 0.00 0.05 11.0 0.50 121.0 0.0 0

Put Options: UTHR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 UTHR1420X65 0.20 0.00 0.05 10.0 0.20 31.0 0.0 0
70.00 UTHR1420X70 0.50 0.00 0.05 11.0 2.75 247.0 0.0 0
75.00 UTHR1420X75 0.50 0.00 0.40 3.0 3.80 378.0 0.0 0
80.00 UTHR1420X80 0.50 0.00 0.05 11.0 0.50 78.0 0.0 0
85.00 UTHR1420X85 0.10 -0.45 0.05 11.0 0.30 73.0 10.0 20
90.00 UTHR1420X90 0.65 -2.15 0.05 11.0 2.75 576.0 78.0 86
95.00 UTHR1420X95 1.00 0.95 0.05 11.0 2.80 341.0 3.0 3
100.00 UTHR1420X100 0.40 -0.15 0.05 524.0 0.85 403.0 1.0 17
105.00 UTHR1420X105 1.35 1.00 0.05 226.0 0.75 43.0 10.0 37
110.00 UTHR1420X110 0.50 -0.15 0.05 1557.0 1.70 577.0 1.0 17
115.00 UTHR1420X115 1.57 1.27 0.45 760.0 2.70 629.0 15.0 31
120.00 UTHR1420X120 2.45 -0.05 1.30 745.0 3.60 696.0 12.0 12
125.00 UTHR1420X125 3.32 -0.58 1.90 805.0 4.60 431.0 15.0 39
130.00 UTHR1420X130 9.60 3.70 4.10 711.0 6.80 439.0 10.0 16
135.00 UTHR1420X135 15.50 7.10 7.30 533.0 10.10 392.0 1.0 2
140.00 UTHR1420X140 15.10 3.00 10.50 351.0 13.20 164.0 2.0 2
145.00 UTHR1420X145 16.20 0.00 14.80 343.0 17.40 278.0 0.0 0
150.00 UTHR1420X150 20.60 0.00 19.10 194.0 22.20 123.0 0.0 0
155.00 UTHR1420X155 25.10 0.00 23.80 184.0 26.90 175.0 0.0 0
160.00 UTHR1420X160 29.90 0.00 28.60 187.0 31.70 173.0 0.0 0
165.00 UTHR1420X165 34.70 0.00 33.60 45.0 36.70 50.0 0.0 0
170.00 UTHR1420X170 39.40 0.00 38.30 116.0 41.60 66.0 0.0 0
175.00 UTHR1420X175 44.60 0.00 43.50 94.0 46.60 66.0 0.0 0
180.00 UTHR1420X180 49.40 0.00 48.50 23.0 51.50 30.0 0.0 0
185.00 UTHR1420X185 54.40 0.00 53.40 148.0 56.50 64.0 0.0 0
190.00 UTHR1420X190 59.50 0.00 58.40 129.0 61.60 64.0 0.0 0