$131.22 0.00 (0.00%) United Therapeutics Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 131.22
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 131.22
Open: 130.68
Bid: 1.00
Ask: 132.50
Options:

Call Options: UTHR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 UTHR1420L65 64.00 0.00 64.00 41.0 68.60 21.0 0.0 0
70.00 UTHR1420L70 59.00 0.00 59.10 22.0 63.70 23.0 0.0 0
75.00 UTHR1420L75 54.10 0.00 54.20 22.0 58.00 20.0 0.0 0
80.00 UTHR1420L80 49.00 0.00 49.00 21.0 52.50 18.0 0.0 0
85.00 UTHR1420L85 44.30 0.00 44.30 12.0 47.60 11.0 0.0 0
90.00 UTHR1420L90 39.30 0.00 39.30 51.0 42.40 29.0 0.0 0
95.00 UTHR1420L95 34.10 0.00 34.10 40.0 37.60 39.0 0.0 0
100.00 UTHR1420L100 29.40 0.00 29.40 50.0 32.30 33.0 0.0 0
105.00 UTHR1420L105 24.30 0.00 24.30 51.0 27.50 22.0 0.0 0
110.00 UTHR1420L110 19.70 0.00 19.70 104.0 22.40 2.0 0.0 0
115.00 UTHR1420L115 15.00 0.00 15.00 271.0 17.70 62.0 0.0 0
120.00 UTHR1420L120 8.70 -1.90 10.60 367.0 13.60 326.0 72.0 72
125.00 UTHR1420L125 9.09 2.09 7.00 443.0 9.20 69.0 1.0 9
130.00 UTHR1420L130 5.85 0.00 4.30 547.0 5.90 51.0 1.0 345
135.00 UTHR1420L135 2.00 0.55 1.45 658.0 3.90 353.0 8.0 533
140.00 UTHR1420L140 1.00 0.50 0.50 580.0 3.80 391.0 3.0 8
145.00 UTHR1420L145 1.50 1.25 0.25 11.0 3.40 501.0 12.0 25
150.00 UTHR1420L150 0.40 0.00 0.05 733.0 1.50 427.0 4.0 34
155.00 UTHR1420L155 0.95 0.90 0.05 11.0 3.20 384.0 10.0 10
160.00 UTHR1420L160 0.05 0.00 0.05 11.0 0.50 77.0 0.0 0
165.00 UTHR1420L165 0.50 0.00 0.05 11.0 0.50 64.0 0.0 0
170.00 UTHR1420L170 4.00 0.00 0.05 10.0 4.00 260.0 0.0 0
175.00 UTHR1420L175 0.30 -2.60 0.05 10.0 2.90 191.0 5.0 5
180.00 UTHR1420L180 2.85 0.00 0.05 11.0 2.85 197.0 0.0 0
185.00 UTHR1420L185 2.85 0.00 0.05 11.0 2.85 188.0 0.0 0
190.00 UTHR1420L190 3.90 0.00 0.05 11.0 3.90 261.0 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 21.0 0.0 0
70.00 UTHR1420X70 0.50 0.00 0.05 11.0 0.50 79.0 0.0 0
75.00 UTHR1420X75 0.55 0.00 0.40 3.0 0.55 74.0 0.0 0
80.00 UTHR1420X80 2.75 0.00 0.05 11.0 2.75 197.0 0.0 0
85.00 UTHR1420X85 0.10 0.00 0.05 11.0 0.10 10.0 10.0 20
90.00 UTHR1420X90 0.47 0.00 0.05 11.0 0.85 209.0 20.0 54
95.00 UTHR1420X95 1.00 -1.85 0.05 11.0 2.85 225.0 3.0 3
100.00 UTHR1420X100 0.40 -0.25 0.10 11.0 0.65 313.0 1.0 18
105.00 UTHR1420X105 1.35 1.30 0.05 1.0 0.55 1.0 10.0 37
110.00 UTHR1420X110 0.80 0.75 0.05 10.0 0.75 2.0 1.0 18
115.00 UTHR1420X115 0.80 0.20 0.60 97.0 2.15 504.0 20.0 66
120.00 UTHR1420X120 1.65 0.00 0.95 589.0 2.05 99.0 13.0 36
125.00 UTHR1420X125 2.80 0.00 0.95 785.0 3.70 423.0 1.0 60
130.00 UTHR1420X130 4.83 0.83 4.00 164.0 5.70 526.0 2.0 18
135.00 UTHR1420X135 15.50 9.60 5.90 453.0 8.70 354.0 1.0 2
140.00 UTHR1420X140 15.10 5.40 9.70 176.0 12.60 190.0 2.0 2
145.00 UTHR1420X145 14.10 0.00 14.10 27.0 16.80 260.0 0.0 0
150.00 UTHR1420X150 18.50 0.00 18.50 11.0 21.40 89.0 0.0 0
155.00 UTHR1420X155 23.10 0.00 23.10 69.0 26.20 93.0 0.0 0
160.00 UTHR1420X160 28.00 0.00 28.00 43.0 31.00 51.0 0.0 0
165.00 UTHR1420X165 32.80 0.00 32.80 33.0 36.00 51.0 0.0 0
170.00 UTHR1420X170 37.90 0.00 37.90 33.0 41.00 41.0 0.0 0
175.00 UTHR1420X175 42.80 0.00 42.80 33.0 46.00 41.0 0.0 0
180.00 UTHR1420X180 47.80 0.00 47.80 22.0 51.00 41.0 0.0 0
185.00 UTHR1420X185 52.90 0.00 52.90 29.0 56.00 51.0 0.0 0
190.00 UTHR1420X190 57.90 0.00 57.90 4.0 60.90 9.0 0.0 0