$130.91 -1.80 (-1.36%) United Therapeutics Corp - NASDAQ

Sep. 30, 2014 | 11:40 AM
Last Trade: 130.91
Trade Time: Sep 30 11:40 AM Eastern Daylight Time
Change: -1.80 (-1.36%)
Prev Close: 132.71
Open: 132.38
Bid: 130.76
Ask: 130.94
Options:

Call Options: UTHR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UTHR1418J60 70.70 0.00 69.40 40.0 72.80 80.0 0.0 0
65.00 UTHR1418J65 65.70 0.00 64.40 40.0 67.80 80.0 0.0 0
70.00 UTHR1418J70 60.70 0.00 59.40 40.0 62.80 80.0 0.0 0
75.00 UTHR1418J75 55.70 0.00 54.40 23.0 57.80 81.0 0.0 0
80.00 UTHR1418J80 51.00 0.00 49.50 40.0 52.80 81.0 0.0 0
82.50 UTHR1418J82.5 13.20 -35.20 47.00 42.0 50.30 65.0 16.0 16
85.00 UTHR1418J85 11.60 -34.50 44.60 31.0 47.90 81.0 53.0 53
87.50 UTHR1418J87.5 9.60 -33.70 42.10 31.0 45.30 81.0 55.0 45
90.00 UTHR1418J90 8.20 -32.70 39.50 42.0 42.80 43.0 20.0 30
92.50 UTHR1418J92.5 6.10 -32.70 37.10 57.0 40.30 180.0 10.0 20
95.00 UTHR1418J95 23.00 -13.30 34.60 129.0 37.60 250.0 1.0 76
97.50 UTHR1418J97.5 28.00 -6.20 32.20 114.0 35.40 290.0 1.0 96
100.00 UTHR1418J100 25.58 -6.22 29.70 209.0 32.70 260.0 1.0 503
105.00 UTHR1418J105 29.30 2.40 24.80 320.0 27.50 201.0 3.0 330
110.00 UTHR1418J110 22.60 0.40 20.00 316.0 22.80 191.0 8.0 88
115.00 UTHR1418J115 17.89 0.49 15.30 440.0 18.00 312.0 3.0 142
120.00 UTHR1418J120 13.44 0.14 11.20 437.0 13.80 255.0 3.0 425
125.00 UTHR1418J125 11.15 0.00 7.20 504.0 9.90 379.0 5.0 102
130.00 UTHR1418J130 5.00 -2.70 4.60 409.0 6.30 279.0 2.0 237
135.00 UTHR1418J135 5.00 0.00 2.60 462.0 4.00 289.0 5.0 92
140.00 UTHR1418J140 1.75 0.05 1.30 447.0 2.05 268.0 4.0 236
145.00 UTHR1418J145 2.17 1.12 0.70 319.0 1.35 245.0 10.0 72
150.00 UTHR1418J150 0.59 0.04 0.30 136.0 0.80 198.0 7.0 90
155.00 UTHR1418J155 0.50 0.25 0.05 119.0 0.45 163.0 1.0 24
160.00 UTHR1418J160 0.38 0.28 0.05 1.0 0.50 172.0 4.0 0
165.00 UTHR1418J165 0.50 0.00 0.05 2.0 0.50 92.0 0.0 0
170.00 UTHR1418J170 0.20 -0.30 0.20 3.0 0.50 129.0 14.0 14
175.00 UTHR1418J175 0.10 -0.40 0.10 11.0 0.25 86.0 1.0 1

Put Options: UTHR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UTHR1418V60 0.50 0.00 0.05 11.0 0.50 142.0 0.0 0
65.00 UTHR1418V65 0.50 0.00 0.05 11.0 0.50 142.0 0.0 0
70.00 UTHR1418V70 0.05 -0.15 0.10 8.0 0.20 45.0 1.0 36
75.00 UTHR1418V75 0.10 -0.40 0.05 1.0 0.50 142.0 34.0 65
80.00 UTHR1418V80 0.25 -0.25 0.05 11.0 0.50 162.0 2.0 179
82.50 UTHR1418V82.5 0.80 0.75 0.05 5.0 0.50 152.0 6.0 41
85.00 UTHR1418V85 0.05 -0.45 0.05 5.0 0.70 182.0 5.0 79
87.50 UTHR1418V87.5 0.25 -0.25 0.10 1.0 0.30 48.0 10.0 103
90.00 UTHR1418V90 0.48 -0.02 0.05 105.0 0.65 199.0 11.0 221
92.50 UTHR1418V92.5 0.15 0.10 0.05 11.0 0.35 21.0 10.0 550
95.00 UTHR1418V95 0.30 -0.20 0.05 1.0 0.35 48.0 10.0 123
97.50 UTHR1418V97.5 0.85 0.80 0.05 88.0 0.75 254.0 1.0 280
100.00 UTHR1418V100 0.50 0.45 0.10 101.0 0.45 47.0 15.0 29
105.00 UTHR1418V105 0.40 0.25 0.20 137.0 0.80 203.0 1.0 4,674
110.00 UTHR1418V110 0.60 0.25 0.35 192.0 0.90 222.0 2.0 353
115.00 UTHR1418V115 1.00 0.20 0.40 718.0 1.35 263.0 5.0 92
120.00 UTHR1418V120 1.80 0.25 1.50 133.0 2.20 174.0 10.0 619
125.00 UTHR1418V125 2.26 0.00 2.55 25.0 3.60 8.0 19.0 582
130.00 UTHR1418V130 3.48 0.00 4.10 339.0 5.50 331.0 14.0 484
135.00 UTHR1418V135 5.60 0.50 6.30 449.0 8.20 251.0 1.0 7
140.00 UTHR1418V140 10.40 2.50 9.80 376.0 12.70 355.0 5.0 5
145.00 UTHR1418V145 11.90 0.00 13.70 412.0 16.70 345.0 0.0 0
150.00 UTHR1418V150 16.20 0.00 17.70 381.0 21.20 242.0 0.0 0
155.00 UTHR1418V155 21.10 0.00 22.80 172.0 25.90 156.0 0.0 0
160.00 UTHR1418V160 25.90 0.00 27.80 119.0 30.90 161.0 0.0 0
165.00 UTHR1418V165 30.90 0.00 32.40 191.0 35.90 157.0 0.0 0
170.00 UTHR1418V170 35.90 0.00 37.40 153.0 40.80 104.0 0.0 0
175.00 UTHR1418V175 40.80 0.00 42.60 122.0 45.60 68.0 0.0 0