United Therapeutics Corp $93.78

up +0.53


23/7/2014 04:00 PM  |  NASDAQ : UTHR  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 93.78
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.53 (0.57 %)
Prev Close: 93.25
Open: 93.83
Bid: 93.77
Ask: 93.81
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 15%
Options:

Call Options: UTHR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UTHR1416H50 41.20 0.00 42.40 69.0 45.40 37.0 0.0 0
55.00 UTHR1416H55 34.50 -1.60 37.30 125.0 40.50 192.0 1.0 1
60.00 UTHR1416H60 31.50 0.00 32.30 261.0 35.40 102.0 0.0 0
65.00 UTHR1416H65 39.80 13.80 27.30 254.0 30.50 102.0 1.0 1
70.00 UTHR1416H70 18.10 -3.00 22.50 231.0 25.50 102.0 2.0 2
75.00 UTHR1416H75 15.00 -1.50 17.50 280.0 20.70 69.0 2.0 6
77.50 UTHR1416H77.5 15.80 1.40 15.50 251.0 18.30 106.0 2.0 2
80.00 UTHR1416H80 12.50 0.00 13.30 253.0 16.00 130.0 0.0 0
82.50 UTHR1416H82.5 10.00 -0.50 11.20 375.0 14.00 266.0 3.0 14
85.00 UTHR1416H85 7.20 -0.70 9.20 421.0 11.90 261.0 6.0 11
87.50 UTHR1416H87.5 8.48 2.48 7.10 501.0 8.40 31.0 8.0 133
90.00 UTHR1416H90 6.92 1.92 5.40 560.0 8.10 331.0 8.0 37
92.50 UTHR1416H92.5 5.00 0.10 4.20 593.0 6.10 380.0 7.0 83
95.00 UTHR1416H95 4.70 1.00 2.90 714.0 4.90 410.0 2.0 51
97.50 UTHR1416H97.5 2.50 0.00 1.35 1007.0 3.60 389.0 11.0 287
100.00 UTHR1416H100 2.00 0.20 1.85 134.0 2.35 119.0 22.0 467
105.00 UTHR1416H105 1.00 0.20 0.85 530.0 1.60 460.0 2.0 739
110.00 UTHR1416H110 0.82 0.22 0.35 621.0 1.05 36.0 1.0 141
115.00 UTHR1416H115 0.35 0.30 0.15 287.0 0.65 241.0 10.0 101
120.00 UTHR1416H120 0.65 0.60 0.05 21.0 0.55 310.0 10.0 260
125.00 UTHR1416H125 0.15 0.00 0.10 11.0 0.25 57.0 2.0 66
130.00 UTHR1416H130 1.00 0.95 0.10 11.0 0.50 260.0 11.0 47
135.00 UTHR1416H135 0.10 0.00 0.05 11.0 0.30 166.0 7.0 179
140.00 UTHR1416H140 1.00 0.90 0.05 11.0 0.45 156.0 11.0 142
145.00 UTHR1416H145 0.10 0.05 0.05 11.0 0.25 113.0 30.0 117
150.00 UTHR1416H150 0.55 0.50 0.05 11.0 0.45 123.0 10.0 57
155.00 UTHR1416H155 0.70 0.45 0.05 11.0 0.25 118.0 10.0 30
160.00 UTHR1416H160 0.55 0.30 0.10 11.0 0.25 118.0 10.0 31

Put Options: UTHR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UTHR1416T50 0.50 0.25 0.05 11.0 0.25 129.0 11.0 11
55.00 UTHR1416T55 0.30 0.05 0.05 11.0 0.25 131.0 10.0 21
60.00 UTHR1416T60 0.30 0.05 0.05 11.0 0.30 131.0 4.0 13
65.00 UTHR1416T65 0.26 0.01 0.05 10.0 0.45 215.0 5.0 70
70.00 UTHR1416T70 0.35 0.30 0.05 32.0 0.30 229.0 4.0 63
75.00 UTHR1416T75 0.80 0.75 0.15 251.0 0.55 223.0 11.0 155
77.50 UTHR1416T77.5 1.05 0.95 0.10 1232.0 0.65 360.0 11.0 59
80.00 UTHR1416T80 0.85 0.60 0.25 996.0 0.85 346.0 2.0 169
82.50 UTHR1416T82.5 1.10 0.00 0.55 914.0 1.15 385.0 19.0 70
85.00 UTHR1416T85 0.85 -0.25 0.85 755.0 1.65 303.0 1.0 134
87.50 UTHR1416T87.5 2.00 0.00 1.35 317.0 2.25 422.0 32.0 370
90.00 UTHR1416T90 2.75 0.45 2.40 586.0 3.20 469.0 20.0 78
92.50 UTHR1416T92.5 5.23 1.83 3.00 702.0 4.40 379.0 1.0 264
95.00 UTHR1416T95 7.50 2.90 3.80 779.0 5.70 399.0 10.0 186
97.50 UTHR1416T97.5 9.51 3.41 4.90 729.0 8.20 311.0 1.0 20
100.00 UTHR1416T100 9.40 1.40 6.60 661.0 9.60 300.0 1.0 156
105.00 UTHR1416T105 12.00 0.30 10.60 575.0 13.40 261.0 3.0 14
110.00 UTHR1416T110 19.00 2.70 15.10 514.0 18.00 233.0 25.0 19
115.00 UTHR1416T115 20.70 -0.30 20.00 365.0 22.90 126.0 10.0 24
120.00 UTHR1416T120 20.10 -5.80 24.90 337.0 27.90 103.0 7.0 11
125.00 UTHR1416T125 30.80 0.00 29.80 345.0 33.10 105.0 0.0 0
130.00 UTHR1416T130 23.30 -12.50 34.80 343.0 37.70 67.0 3.0 3
135.00 UTHR1416T135 34.10 -6.70 39.70 75.0 42.90 75.0 7.0 25
140.00 UTHR1416T140 30.70 -15.00 44.70 74.0 47.80 66.0 11.0 11
145.00 UTHR1416T145 50.80 0.00 49.70 72.0 52.90 101.0 0.0 0
150.00 UTHR1416T150 55.70 0.00 53.70 93.0 58.00 53.0 0.0 0
155.00 UTHR1416T155 60.70 0.00 59.00 76.0 63.30 67.0 0.0 0
160.00 UTHR1416T160 66.40 0.00 64.10 141.0 67.60 130.0 0.0 0
Trading Center