Value Line - The Most Trusted Name in Investment Research - Stock Quotes
United Therapeutics Corporation (UTHR)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTHR 180119C00060000 C Jan 19, 2018 60.0 75.10 79.70
UTHR 180119C00065000 C Jan 19, 2018 65.0 70.10 74.90
UTHR 180119C00070000 C Jan 19, 2018 70.0 65.50 69.90
UTHR 180119C00075000 C Jan 19, 2018 75.0 60.50 64.90
UTHR 180119C00080000 C Jan 19, 2018 80.0 55.50 59.90
UTHR 180119C00085000 C Jan 19, 2018 85.0 50.50 54.90
UTHR 180119C00090000 C Jan 19, 2018 90.0 45.60 49.80
UTHR 180119C00095000 C Jan 19, 2018 95.0 41.00 44.80
UTHR 180119C00100000 C Jan 19, 2018 100.0 35.50 39.90
UTHR 180119C00105000 C Jan 19, 2018 105.0 30.60 35.00
UTHR 180119C00110000 C Jan 19, 2018 110.0 26.00 30.20
UTHR 180119C00115000 C Jan 19, 2018 115.0 21.80 25.30
UTHR 180119C00120000 C Jan 19, 2018 120.0 18.00 19.70
UTHR 180119C00125000 C Jan 19, 2018 125.0 13.50 15.70
UTHR 180119C00130000 C Jan 19, 2018 130.0 10.00 11.90
UTHR 180119C00135000 C Jan 19, 2018 135.0 6.70 8.50
UTHR 180119C00140000 C Jan 19, 2018 140.0 4.80 5.60
UTHR 180119C00145000 C Jan 19, 2018 145.0 2.80 5.40
UTHR 180119C00150000 C Jan 19, 2018 150.0 2.40 2.95
UTHR 180119C00155000 C Jan 19, 2018 155.0 1.20 2.05
UTHR 180119C00160000 C Jan 19, 2018 160.0 0.75 2.05
UTHR 180119C00165000 C Jan 19, 2018 165.0 0.35 1.20
UTHR 180119C00170000 C Jan 19, 2018 170.0 0.00 1.05
UTHR 180119C00175000 C Jan 19, 2018 175.0 0.25 0.85
UTHR 180119C00180000 C Jan 19, 2018 180.0 0.30 0.70
UTHR 180119C00185000 C Jan 19, 2018 185.0 0.00 0.60
UTHR 180119C00190000 C Jan 19, 2018 190.0 0.00 0.55
UTHR 180119C00195000 C Jan 19, 2018 195.0 0.15 0.65
UTHR 180119P00060000 P Jan 19, 2018 60.0 0.00 5.00
UTHR 180119P00065000 P Jan 19, 2018 65.0 0.00 4.80
UTHR 180119P00070000 P Jan 19, 2018 70.0 0.00 4.70
UTHR 180119P00075000 P Jan 19, 2018 75.0 0.00 4.70
UTHR 180119P00080000 P Jan 19, 2018 80.0 0.00 4.70
UTHR 180119P00085000 P Jan 19, 2018 85.0 0.00 4.70
UTHR 180119P00090000 P Jan 19, 2018 90.0 0.00 1.95
UTHR 180119P00095000 P Jan 19, 2018 95.0 0.00 2.45
UTHR 180119P00100000 P Jan 19, 2018 100.0 0.05 2.25
UTHR 180119P00105000 P Jan 19, 2018 105.0 0.00 0.55
UTHR 180119P00110000 P Jan 19, 2018 110.0 0.00 1.50
UTHR 180119P00115000 P Jan 19, 2018 115.0 0.20 1.10
UTHR 180119P00120000 P Jan 19, 2018 120.0 0.30 1.30
UTHR 180119P00125000 P Jan 19, 2018 125.0 1.40 2.25
UTHR 180119P00130000 P Jan 19, 2018 130.0 2.35 3.50
UTHR 180119P00135000 P Jan 19, 2018 135.0 4.30 5.50
UTHR 180119P00140000 P Jan 19, 2018 140.0 6.70 8.50
UTHR 180119P00145000 P Jan 19, 2018 145.0 10.00 11.50
UTHR 180119P00150000 P Jan 19, 2018 150.0 13.10 16.20
UTHR 180119P00155000 P Jan 19, 2018 155.0 18.10 20.60
UTHR 180119P00160000 P Jan 19, 2018 160.0 21.70 24.90
UTHR 180119P00165000 P Jan 19, 2018 165.0 26.70 29.60
UTHR 180119P00170000 P Jan 19, 2018 170.0 31.60 35.20
UTHR 180119P00175000 P Jan 19, 2018 175.0 35.60 40.20
UTHR 180119P00180000 P Jan 19, 2018 180.0 40.50 45.50
UTHR 180119P00185000 P Jan 19, 2018 185.0 45.60 50.40
UTHR 180119P00190000 P Jan 19, 2018 190.0 50.70 55.50
UTHR 180119P00195000 P Jan 19, 2018 195.0 55.50 60.20
UTHR 180216C00065000 C Feb 16, 2018 65.0 70.50 74.70
UTHR 180216C00070000 C Feb 16, 2018 70.0 65.60 69.80
UTHR 180216C00075000 C Feb 16, 2018 75.0 60.50 64.80
UTHR 180216C00080000 C Feb 16, 2018 80.0 55.50 59.80
UTHR 180216C00085000 C Feb 16, 2018 85.0 51.00 54.90
UTHR 180216C00090000 C Feb 16, 2018 90.0 46.10 50.00
UTHR 180216C00095000 C Feb 16, 2018 95.0 41.30 45.10
UTHR 180216C00100000 C Feb 16, 2018 100.0 35.90 40.20
UTHR 180216C00105000 C Feb 16, 2018 105.0 31.50 35.40
UTHR 180216C00110000 C Feb 16, 2018 110.0 27.60 30.60
UTHR 180216C00115000 C Feb 16, 2018 115.0 22.50 25.30
UTHR 180216C00120000 C Feb 16, 2018 120.0 18.00 21.20
UTHR 180216C00125000 C Feb 16, 2018 125.0 14.80 17.60
UTHR 180216C00130000 C Feb 16, 2018 130.0 11.80 13.60
UTHR 180216C00135000 C Feb 16, 2018 135.0 8.80 10.50
UTHR 180216C00140000 C Feb 16, 2018 140.0 6.20 8.10
UTHR 180216C00145000 C Feb 16, 2018 145.0 4.40 6.20
UTHR 180216C00150000 C Feb 16, 2018 150.0 3.60 4.80
UTHR 180216C00155000 C Feb 16, 2018 155.0 2.15 4.60
UTHR 180216C00160000 C Feb 16, 2018 160.0 2.00 2.65
UTHR 180216C00165000 C Feb 16, 2018 165.0 0.65 3.10
UTHR 180216C00170000 C Feb 16, 2018 170.0 0.35 1.65
UTHR 180216C00175000 C Feb 16, 2018 175.0 0.00 1.40
UTHR 180216C00180000 C Feb 16, 2018 180.0 0.70 1.15
UTHR 180216C00185000 C Feb 16, 2018 185.0 0.55 1.00
UTHR 180216C00190000 C Feb 16, 2018 190.0 0.45 0.95
UTHR 180216C00195000 C Feb 16, 2018 195.0 0.35 0.85
UTHR 180216P00065000 P Feb 16, 2018 65.0 0.00 2.25
UTHR 180216P00070000 P Feb 16, 2018 70.0 0.00 4.60
UTHR 180216P00075000 P Feb 16, 2018 75.0 0.00 2.20
UTHR 180216P00080000 P Feb 16, 2018 80.0 0.00 4.80
UTHR 180216P00085000 P Feb 16, 2018 85.0 0.00 2.35
UTHR 180216P00090000 P Feb 16, 2018 90.0 0.00 1.40
UTHR 180216P00095000 P Feb 16, 2018 95.0 0.00 0.65
UTHR 180216P00100000 P Feb 16, 2018 100.0 0.00 0.70
UTHR 180216P00105000 P Feb 16, 2018 105.0 0.30 2.20
UTHR 180216P00110000 P Feb 16, 2018 110.0 0.60 1.40
UTHR 180216P00115000 P Feb 16, 2018 115.0 0.95 2.25
UTHR 180216P00120000 P Feb 16, 2018 120.0 1.70 3.50
UTHR 180216P00125000 P Feb 16, 2018 125.0 2.65 4.50
UTHR 180216P00130000 P Feb 16, 2018 130.0 4.20 5.70
UTHR 180216P00135000 P Feb 16, 2018 135.0 6.10 7.70
UTHR 180216P00140000 P Feb 16, 2018 140.0 8.60 10.20
UTHR 180216P00145000 P Feb 16, 2018 145.0 11.60 13.40
UTHR 180216P00150000 P Feb 16, 2018 150.0 14.80 17.50
UTHR 180216P00155000 P Feb 16, 2018 155.0 19.00 21.50
UTHR 180216P00160000 P Feb 16, 2018 160.0 23.20 25.60
UTHR 180216P00165000 P Feb 16, 2018 165.0 27.10 30.50
UTHR 180216P00170000 P Feb 16, 2018 170.0 31.30 34.50
UTHR 180216P00175000 P Feb 16, 2018 175.0 36.10 40.50
UTHR 180216P00180000 P Feb 16, 2018 180.0 41.10 45.20
UTHR 180216P00185000 P Feb 16, 2018 185.0 45.80 50.00
UTHR 180216P00190000 P Feb 16, 2018 190.0 50.80 55.50
UTHR 180216P00195000 P Feb 16, 2018 195.0 55.60 60.40
UTHR 180518C00065000 C May 18, 2018 65.0 70.50 75.20
UTHR 180518C00070000 C May 18, 2018 70.0 65.50 70.40
UTHR 180518C00075000 C May 18, 2018 75.0 61.00 65.50
UTHR 180518C00080000 C May 18, 2018 80.0 56.00 60.70
UTHR 180518C00085000 C May 18, 2018 85.0 51.10 55.90
UTHR 180518C00090000 C May 18, 2018 90.0 47.90 51.20
UTHR 180518C00095000 C May 18, 2018 95.0 43.50 46.60
UTHR 180518C00100000 C May 18, 2018 100.0 39.20 42.10
UTHR 180518C00105000 C May 18, 2018 105.0 34.30 37.80
UTHR 180518C00110000 C May 18, 2018 110.0 30.30 33.70
UTHR 180518C00115000 C May 18, 2018 115.0 26.10 29.80
UTHR 180518C00120000 C May 18, 2018 120.0 23.60 26.20
UTHR 180518C00125000 C May 18, 2018 125.0 18.80 21.60
UTHR 180518C00130000 C May 18, 2018 130.0 16.00 18.60
UTHR 180518C00135000 C May 18, 2018 135.0 12.60 15.60
UTHR 180518C00140000 C May 18, 2018 140.0 11.70 13.10
UTHR 180518C00145000 C May 18, 2018 145.0 8.20 11.10
UTHR 180518C00150000 C May 18, 2018 150.0 6.30 9.00
UTHR 180518C00155000 C May 18, 2018 155.0 5.50 7.70
UTHR 180518C00160000 C May 18, 2018 160.0 5.00 6.20
UTHR 180518C00165000 C May 18, 2018 165.0 4.00 5.10
UTHR 180518C00170000 C May 18, 2018 170.0 2.80 5.80
UTHR 180518C00175000 C May 18, 2018 175.0 2.30 5.30
UTHR 180518C00180000 C May 18, 2018 180.0 1.75 3.10
UTHR 180518C00185000 C May 18, 2018 185.0 0.10 2.85
UTHR 180518P00065000 P May 18, 2018 65.0 0.05 1.50
UTHR 180518P00070000 P May 18, 2018 70.0 0.15 2.45
UTHR 180518P00075000 P May 18, 2018 75.0 0.25 0.95
UTHR 180518P00080000 P May 18, 2018 80.0 0.40 1.15
UTHR 180518P00085000 P May 18, 2018 85.0 0.60 1.40
UTHR 180518P00090000 P May 18, 2018 90.0 0.80 1.75
UTHR 180518P00095000 P May 18, 2018 95.0 1.10 2.10
UTHR 180518P00100000 P May 18, 2018 100.0 1.40 2.70
UTHR 180518P00105000 P May 18, 2018 105.0 1.95 3.40
UTHR 180518P00110000 P May 18, 2018 110.0 2.85 4.00
UTHR 180518P00115000 P May 18, 2018 115.0 3.80 6.40
UTHR 180518P00120000 P May 18, 2018 120.0 5.00 6.70
UTHR 180518P00125000 P May 18, 2018 125.0 6.50 8.00
UTHR 180518P00130000 P May 18, 2018 130.0 8.40 9.90
UTHR 180518P00135000 P May 18, 2018 135.0 10.60 11.80
UTHR 180518P00140000 P May 18, 2018 140.0 13.30 14.80
UTHR 180518P00145000 P May 18, 2018 145.0 16.00 17.70
UTHR 180518P00150000 P May 18, 2018 150.0 19.00 20.90
UTHR 180518P00155000 P May 18, 2018 155.0 22.50 24.30
UTHR 180518P00160000 P May 18, 2018 160.0 26.20 29.90
UTHR 180518P00165000 P May 18, 2018 165.0 29.80 33.80
UTHR 180518P00170000 P May 18, 2018 170.0 33.40 38.00
UTHR 180518P00175000 P May 18, 2018 175.0 38.30 42.30
UTHR 180518P00180000 P May 18, 2018 180.0 42.50 46.50
UTHR 180518P00185000 P May 18, 2018 185.0 47.30 51.50
OPRA data is delayed 15 minutes.