United Therapeutics Corp $89.51

down -1.43


1/8/2014 04:00 PM  |  NASDAQ : UTHR  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 89.51
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -1.43 (-1.57 %)
Prev Close: 90.94
Open: 90.64
Bid: 89.50
Ask: 89.51
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 5%
Options:

Call Options: UTHR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UTHR1416H50 39.40 0.00 37.90 85.0 41.10 76.0 0.0 0
55.00 UTHR1416H55 34.50 0.10 33.10 79.0 36.00 73.0 1.0 1
60.00 UTHR1416H60 29.40 0.00 28.20 66.0 31.10 75.0 0.0 0
65.00 UTHR1416H65 39.80 15.30 23.20 78.0 26.00 77.0 1.0 1
70.00 UTHR1416H70 18.10 -1.30 18.20 275.0 21.10 107.0 2.0 2
75.00 UTHR1416H75 15.00 0.40 13.40 284.0 16.10 69.0 2.0 6
77.50 UTHR1416H77.5 15.80 3.70 10.60 328.0 13.80 99.0 2.0 2
80.00 UTHR1416H80 9.60 0.00 8.90 364.0 11.50 199.0 0.0 0
82.50 UTHR1416H82.5 10.00 2.50 6.70 320.0 9.30 231.0 3.0 14
85.00 UTHR1416H85 7.20 1.50 4.70 439.0 7.40 269.0 6.0 11
87.50 UTHR1416H87.5 7.10 3.00 3.00 513.0 4.80 294.0 4.0 134
90.00 UTHR1416H90 2.50 -1.03 2.20 248.0 3.20 186.0 51.0 112
92.50 UTHR1416H92.5 1.80 0.00 1.30 344.0 2.75 296.0 11.0 101
95.00 UTHR1416H95 1.60 0.05 0.85 224.0 1.95 464.0 1.0 137
97.50 UTHR1416H97.5 3.87 3.47 0.05 11.0 2.95 501.0 1.0 275
100.00 UTHR1416H100 0.30 -0.20 0.05 11.0 0.85 312.0 1.0 401
105.00 UTHR1416H105 0.45 0.00 0.30 11.0 0.50 292.0 12.0 789
110.00 UTHR1416H110 0.60 0.55 0.05 10.0 0.70 303.0 16.0 164
115.00 UTHR1416H115 0.50 0.30 0.10 11.0 0.50 234.0 10.0 111
120.00 UTHR1416H120 0.05 -0.10 0.05 11.0 0.35 183.0 6.0 254
125.00 UTHR1416H125 0.25 0.15 0.10 11.0 0.25 103.0 10.0 66
130.00 UTHR1416H130 1.00 0.95 0.05 11.0 0.25 75.0 11.0 47
135.00 UTHR1416H135 0.10 -0.15 0.05 11.0 0.25 111.0 7.0 179
140.00 UTHR1416H140 1.00 0.75 0.05 11.0 0.25 75.0 11.0 142
145.00 UTHR1416H145 0.10 -0.15 0.10 10.0 0.25 140.0 30.0 117
150.00 UTHR1416H150 0.55 0.05 0.10 10.0 0.25 75.0 10.0 57
155.00 UTHR1416H155 0.70 0.20 0.05 11.0 0.25 140.0 10.0 30
160.00 UTHR1416H160 0.55 0.30 0.10 11.0 0.25 138.0 10.0 31

Put Options: UTHR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UTHR1416T50 0.50 0.45 0.05 11.0 0.25 57.0 11.0 11
55.00 UTHR1416T55 0.30 0.20 0.05 11.0 0.25 57.0 10.0 21
60.00 UTHR1416T60 0.30 0.20 0.05 11.0 0.25 48.0 4.0 13
65.00 UTHR1416T65 0.26 0.11 0.10 11.0 0.65 122.0 5.0 70
70.00 UTHR1416T70 0.35 0.30 0.10 11.0 0.70 140.0 4.0 63
75.00 UTHR1416T75 0.20 0.15 0.05 20.0 0.60 299.0 3.0 164
77.50 UTHR1416T77.5 0.30 0.25 0.05 327.0 0.50 194.0 2.0 61
80.00 UTHR1416T80 0.55 0.10 0.25 188.0 0.75 192.0 4.0 202
82.50 UTHR1416T82.5 0.25 0.00 0.05 1654.0 1.00 146.0 2.0 104
85.00 UTHR1416T85 1.00 0.10 0.70 753.0 1.60 43.0 2.0 156
87.50 UTHR1416T87.5 1.60 0.00 1.55 548.0 2.70 255.0 46.0 347
90.00 UTHR1416T90 2.70 -0.42 2.10 590.0 4.00 346.0 3.0 166
92.50 UTHR1416T92.5 4.39 1.29 4.20 359.0 5.80 362.0 2.0 362
95.00 UTHR1416T95 2.45 -2.05 5.00 435.0 7.60 290.0 13.0 202
97.50 UTHR1416T97.5 3.35 -3.25 7.20 375.0 10.00 235.0 1.0 20
100.00 UTHR1416T100 3.10 -5.70 9.80 335.0 12.40 251.0 68.0 167
105.00 UTHR1416T105 12.00 -1.00 14.30 246.0 17.10 110.0 3.0 14
110.00 UTHR1416T110 19.00 1.10 19.20 229.0 22.20 95.0 25.0 19
115.00 UTHR1416T115 20.70 -2.30 24.20 180.0 27.10 82.0 10.0 24
120.00 UTHR1416T120 20.10 -7.80 29.10 230.0 32.10 131.0 7.0 11
125.00 UTHR1416T125 32.70 0.00 34.00 132.0 37.20 99.0 0.0 0
130.00 UTHR1416T130 23.30 -14.40 39.10 34.0 42.90 102.0 3.0 3
135.00 UTHR1416T135 34.10 -8.70 44.10 34.0 47.10 89.0 7.0 14
140.00 UTHR1416T140 30.70 -17.10 49.10 90.0 52.00 73.0 11.0 11
145.00 UTHR1416T145 52.40 0.00 54.10 34.0 57.20 86.0 0.0 0
150.00 UTHR1416T150 57.40 0.00 59.10 19.0 62.10 33.0 0.0 0
155.00 UTHR1416T155 62.10 0.00 64.10 19.0 67.10 33.0 0.0 0
160.00 UTHR1416T160 67.60 0.00 69.10 160.0 71.70 83.0 0.0 0
Trading Center