Value Line - The Most Trusted Name in Investment Research - Stock Quotes
United Therapeutics Corporation (UTHR)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTHR 180615C00070000 C Jun 15, 2018 70.0 34.00 38.70
UTHR 180615C00075000 C Jun 15, 2018 75.0 29.20 34.00
UTHR 180615C00080000 C Jun 15, 2018 80.0 24.50 28.80
UTHR 180615C00085000 C Jun 15, 2018 85.0 19.50 24.00
UTHR 180615C00090000 C Jun 15, 2018 90.0 14.80 19.20
UTHR 180615C00095000 C Jun 15, 2018 95.0 11.70 14.60
UTHR 180615C00100000 C Jun 15, 2018 100.0 7.30 10.80
UTHR 180615C00105000 C Jun 15, 2018 105.0 3.90 7.40
UTHR 180615C00110000 C Jun 15, 2018 110.0 1.40 4.40
UTHR 180615C00115000 C Jun 15, 2018 115.0 0.90 1.80
UTHR 180615C00120000 C Jun 15, 2018 120.0 0.25 1.50
UTHR 180615C00125000 C Jun 15, 2018 125.0 0.00 0.80
UTHR 180615C00130000 C Jun 15, 2018 130.0 0.00 0.45
UTHR 180615C00135000 C Jun 15, 2018 135.0 0.00 0.25
UTHR 180615C00140000 C Jun 15, 2018 140.0 0.00 0.15
UTHR 180615C00145000 C Jun 15, 2018 145.0 0.00 0.10
UTHR 180615C00150000 C Jun 15, 2018 150.0 0.00 0.10
UTHR 180615C00155000 C Jun 15, 2018 155.0 0.00 0.10
UTHR 180615C00160000 C Jun 15, 2018 160.0 0.00 0.10
UTHR 180615P00070000 P Jun 15, 2018 70.0 0.00 0.15
UTHR 180615P00075000 P Jun 15, 2018 75.0 0.00 0.25
UTHR 180615P00080000 P Jun 15, 2018 80.0 0.00 0.45
UTHR 180615P00085000 P Jun 15, 2018 85.0 0.00 0.60
UTHR 180615P00090000 P Jun 15, 2018 90.0 0.25 1.05
UTHR 180615P00095000 P Jun 15, 2018 95.0 0.50 1.90
UTHR 180615P00100000 P Jun 15, 2018 100.0 1.45 1.90
UTHR 180615P00105000 P Jun 15, 2018 105.0 2.90 5.20
UTHR 180615P00110000 P Jun 15, 2018 110.0 5.70 6.60
UTHR 180615P00115000 P Jun 15, 2018 115.0 7.70 12.00
UTHR 180615P00120000 P Jun 15, 2018 120.0 11.90 16.30
UTHR 180615P00125000 P Jun 15, 2018 125.0 16.50 20.10
UTHR 180615P00130000 P Jun 15, 2018 130.0 21.40 26.00
UTHR 180615P00135000 P Jun 15, 2018 135.0 26.40 31.00
UTHR 180615P00140000 P Jun 15, 2018 140.0 31.40 36.00
UTHR 180615P00145000 P Jun 15, 2018 145.0 36.40 41.00
UTHR 180615P00150000 P Jun 15, 2018 150.0 41.40 46.00
UTHR 180615P00155000 P Jun 15, 2018 155.0 46.40 51.00
UTHR 180615P00160000 P Jun 15, 2018 160.0 51.40 56.00
UTHR 180817C00070000 C Aug 17, 2018 70.0 35.00 39.40
UTHR 180817C00075000 C Aug 17, 2018 75.0 30.00 34.70
UTHR 180817C00080000 C Aug 17, 2018 80.0 25.60 30.00
UTHR 180817C00085000 C Aug 17, 2018 85.0 21.50 24.50
UTHR 180817C00090000 C Aug 17, 2018 90.0 18.90 19.90
UTHR 180817C00095000 C Aug 17, 2018 95.0 15.10 16.10
UTHR 180817C00100000 C Aug 17, 2018 100.0 11.60 12.90
UTHR 180817C00105000 C Aug 17, 2018 105.0 8.00 10.00
UTHR 180817C00110000 C Aug 17, 2018 110.0 6.40 7.70
UTHR 180817C00115000 C Aug 17, 2018 115.0 4.60 5.70
UTHR 180817C00120000 C Aug 17, 2018 120.0 3.00 4.30
UTHR 180817C00125000 C Aug 17, 2018 125.0 2.05 3.10
UTHR 180817C00130000 C Aug 17, 2018 130.0 0.30 2.25
UTHR 180817C00135000 C Aug 17, 2018 135.0 0.80 1.60
UTHR 180817C00140000 C Aug 17, 2018 140.0 0.45 1.15
UTHR 180817C00145000 C Aug 17, 2018 145.0 0.00 0.80
UTHR 180817C00150000 C Aug 17, 2018 150.0 0.00 0.60
UTHR 180817C00155000 C Aug 17, 2018 155.0 0.10 0.45
UTHR 180817C00160000 C Aug 17, 2018 160.0 0.00 0.35
UTHR 180817C00165000 C Aug 17, 2018 165.0 0.00 0.30
UTHR 180817C00170000 C Aug 17, 2018 170.0 0.00 0.25
UTHR 180817C00175000 C Aug 17, 2018 175.0 0.00 0.15
UTHR 180817C00180000 C Aug 17, 2018 180.0 0.00 0.15
UTHR 180817C00185000 C Aug 17, 2018 185.0 0.00 0.30
UTHR 180817C00190000 C Aug 17, 2018 190.0 0.00 0.30
UTHR 180817C00195000 C Aug 17, 2018 195.0 0.00 0.25
UTHR 180817C00200000 C Aug 17, 2018 200.0 0.00 0.20
UTHR 180817P00070000 P Aug 17, 2018 70.0 0.05 0.45
UTHR 180817P00075000 P Aug 17, 2018 75.0 0.00 0.80
UTHR 180817P00080000 P Aug 17, 2018 80.0 0.05 1.60
UTHR 180817P00085000 P Aug 17, 2018 85.0 0.45 2.80
UTHR 180817P00090000 P Aug 17, 2018 90.0 1.85 2.95
UTHR 180817P00095000 P Aug 17, 2018 95.0 1.50 4.00
UTHR 180817P00100000 P Aug 17, 2018 100.0 3.90 6.90
UTHR 180817P00105000 P Aug 17, 2018 105.0 5.00 7.90
UTHR 180817P00110000 P Aug 17, 2018 110.0 8.90 10.60
UTHR 180817P00115000 P Aug 17, 2018 115.0 10.60 14.70
UTHR 180817P00120000 P Aug 17, 2018 120.0 14.40 17.20
UTHR 180817P00125000 P Aug 17, 2018 125.0 19.10 21.80
UTHR 180817P00130000 P Aug 17, 2018 130.0 22.70 25.90
UTHR 180817P00135000 P Aug 17, 2018 135.0 28.20 30.10
UTHR 180817P00140000 P Aug 17, 2018 140.0 31.90 35.80
UTHR 180817P00145000 P Aug 17, 2018 145.0 36.50 40.80
UTHR 180817P00150000 P Aug 17, 2018 150.0 41.50 45.80
UTHR 180817P00155000 P Aug 17, 2018 155.0 46.30 50.90
UTHR 180817P00160000 P Aug 17, 2018 160.0 51.40 56.00
UTHR 180817P00165000 P Aug 17, 2018 165.0 56.40 61.00
UTHR 180817P00170000 P Aug 17, 2018 170.0 61.40 66.00
UTHR 180817P00175000 P Aug 17, 2018 175.0 66.40 71.00
UTHR 180817P00180000 P Aug 17, 2018 180.0 71.40 76.00
UTHR 180817P00185000 P Aug 17, 2018 185.0 76.30 80.90
UTHR 180817P00190000 P Aug 17, 2018 190.0 81.40 86.00
UTHR 180817P00195000 P Aug 17, 2018 195.0 86.40 91.00
UTHR 180817P00200000 P Aug 17, 2018 200.0 91.40 96.00
UTHR 181116C00065000 C Nov 16, 2018 65.0 41.00 45.20
UTHR 181116C00070000 C Nov 16, 2018 70.0 36.60 40.80
UTHR 181116C00075000 C Nov 16, 2018 75.0 32.20 36.40
UTHR 181116C00080000 C Nov 16, 2018 80.0 29.40 31.70
UTHR 181116C00085000 C Nov 16, 2018 85.0 25.60 27.80
UTHR 181116C00090000 C Nov 16, 2018 90.0 21.00 23.90
UTHR 181116C00095000 C Nov 16, 2018 95.0 17.80 20.30
UTHR 181116C00100000 C Nov 16, 2018 100.0 15.30 16.80
UTHR 181116C00105000 C Nov 16, 2018 105.0 12.60 14.00
UTHR 181116C00110000 C Nov 16, 2018 110.0 10.20 11.60
UTHR 181116C00115000 C Nov 16, 2018 115.0 8.30 9.50
UTHR 181116C00120000 C Nov 16, 2018 120.0 6.60 7.70
UTHR 181116C00125000 C Nov 16, 2018 125.0 5.00 7.20
UTHR 181116C00130000 C Nov 16, 2018 130.0 3.80 5.00
UTHR 181116C00135000 C Nov 16, 2018 135.0 3.00 4.00
UTHR 181116C00140000 C Nov 16, 2018 140.0 2.25 3.20
UTHR 181116C00145000 C Nov 16, 2018 145.0 1.70 2.45
UTHR 181116C00150000 C Nov 16, 2018 150.0 1.40 1.95
UTHR 181116C00155000 C Nov 16, 2018 155.0 0.95 1.50
UTHR 181116C00160000 C Nov 16, 2018 160.0 0.75 1.20
UTHR 181116C00165000 C Nov 16, 2018 165.0 0.70 0.95
UTHR 181116C00170000 C Nov 16, 2018 170.0 0.35 0.75
UTHR 181116P00065000 P Nov 16, 2018 65.0 0.80 1.05
UTHR 181116P00070000 P Nov 16, 2018 70.0 0.80 1.55
UTHR 181116P00075000 P Nov 16, 2018 75.0 1.50 3.10
UTHR 181116P00080000 P Nov 16, 2018 80.0 2.20 4.00
UTHR 181116P00085000 P Nov 16, 2018 85.0 2.95 3.80
UTHR 181116P00090000 P Nov 16, 2018 90.0 4.30 6.50
UTHR 181116P00095000 P Nov 16, 2018 95.0 5.40 6.80
UTHR 181116P00100000 P Nov 16, 2018 100.0 7.50 9.40
UTHR 181116P00105000 P Nov 16, 2018 105.0 9.60 12.60
UTHR 181116P00110000 P Nov 16, 2018 110.0 12.20 15.10
UTHR 181116P00115000 P Nov 16, 2018 115.0 13.80 17.30
UTHR 181116P00120000 P Nov 16, 2018 120.0 17.10 20.70
UTHR 181116P00125000 P Nov 16, 2018 125.0 21.70 24.40
UTHR 181116P00130000 P Nov 16, 2018 130.0 25.60 27.90
UTHR 181116P00135000 P Nov 16, 2018 135.0 28.80 31.50
UTHR 181116P00140000 P Nov 16, 2018 140.0 34.00 36.50
UTHR 181116P00145000 P Nov 16, 2018 145.0 39.00 40.80
UTHR 181116P00150000 P Nov 16, 2018 150.0 43.20 45.10
UTHR 181116P00155000 P Nov 16, 2018 155.0 46.70 50.50
UTHR 181116P00160000 P Nov 16, 2018 160.0 51.50 56.00
UTHR 181116P00165000 P Nov 16, 2018 165.0 56.40 61.00
UTHR 181116P00170000 P Nov 16, 2018 170.0 61.40 66.00
UTHR 181221C00065000 C Dec 21, 2018 65.0 41.70 45.60
UTHR 181221C00070000 C Dec 21, 2018 70.0 37.20 41.20
UTHR 181221C00075000 C Dec 21, 2018 75.0 34.40 35.60
UTHR 181221C00080000 C Dec 21, 2018 80.0 29.60 32.50
UTHR 181221C00085000 C Dec 21, 2018 85.0 26.00 27.80
UTHR 181221C00090000 C Dec 21, 2018 90.0 22.20 24.40
UTHR 181221C00095000 C Dec 21, 2018 95.0 19.40 21.00
UTHR 181221C00100000 C Dec 21, 2018 100.0 15.90 18.10
UTHR 181221C00105000 C Dec 21, 2018 105.0 13.10 15.50
UTHR 181221C00110000 C Dec 21, 2018 110.0 11.40 13.20
UTHR 181221C00115000 C Dec 21, 2018 115.0 9.40 10.90
UTHR 181221C00120000 C Dec 21, 2018 120.0 7.40 10.00
UTHR 181221C00125000 C Dec 21, 2018 125.0 6.10 7.80
UTHR 181221C00130000 C Dec 21, 2018 130.0 4.90 6.30
UTHR 181221C00135000 C Dec 21, 2018 135.0 4.00 5.80
UTHR 181221C00140000 C Dec 21, 2018 140.0 2.90 4.10
UTHR 181221C00145000 C Dec 21, 2018 145.0 2.15 3.30
UTHR 181221C00150000 C Dec 21, 2018 150.0 1.85 2.60
UTHR 181221C00155000 C Dec 21, 2018 155.0 0.80 2.15
UTHR 181221C00160000 C Dec 21, 2018 160.0 1.05 1.75
UTHR 181221C00165000 C Dec 21, 2018 165.0 1.00 1.60
UTHR 181221C00170000 C Dec 21, 2018 170.0 0.85 1.15
UTHR 181221C00175000 C Dec 21, 2018 175.0 0.65 0.90
UTHR 181221C00180000 C Dec 21, 2018 180.0 0.50 0.95
UTHR 181221C00185000 C Dec 21, 2018 185.0 0.35 0.80
UTHR 181221C00190000 C Dec 21, 2018 190.0 0.30 0.65
UTHR 181221C00195000 C Dec 21, 2018 195.0 0.20 0.55
UTHR 181221C00200000 C Dec 21, 2018 200.0 0.00 0.40
UTHR 181221P00065000 P Dec 21, 2018 65.0 0.85 2.00
UTHR 181221P00070000 P Dec 21, 2018 70.0 1.35 1.80
UTHR 181221P00075000 P Dec 21, 2018 75.0 2.00 2.45
UTHR 181221P00080000 P Dec 21, 2018 80.0 2.70 3.40
UTHR 181221P00085000 P Dec 21, 2018 85.0 3.80 4.80
UTHR 181221P00090000 P Dec 21, 2018 90.0 5.00 7.50
UTHR 181221P00095000 P Dec 21, 2018 95.0 6.60 8.80
UTHR 181221P00100000 P Dec 21, 2018 100.0 8.70 10.10
UTHR 181221P00105000 P Dec 21, 2018 105.0 10.80 12.10
UTHR 181221P00110000 P Dec 21, 2018 110.0 13.60 14.80
UTHR 181221P00115000 P Dec 21, 2018 115.0 16.40 18.20
UTHR 181221P00120000 P Dec 21, 2018 120.0 19.10 21.60
UTHR 181221P00125000 P Dec 21, 2018 125.0 22.80 25.40
UTHR 181221P00130000 P Dec 21, 2018 130.0 26.60 28.10
UTHR 181221P00135000 P Dec 21, 2018 135.0 30.30 32.70
UTHR 181221P00140000 P Dec 21, 2018 140.0 34.30 36.10
UTHR 181221P00145000 P Dec 21, 2018 145.0 39.10 40.60
UTHR 181221P00150000 P Dec 21, 2018 150.0 43.50 45.30
UTHR 181221P00155000 P Dec 21, 2018 155.0 46.90 51.00
UTHR 181221P00160000 P Dec 21, 2018 160.0 51.70 55.60
UTHR 181221P00165000 P Dec 21, 2018 165.0 56.50 61.00
UTHR 181221P00170000 P Dec 21, 2018 170.0 61.40 66.00
UTHR 181221P00175000 P Dec 21, 2018 175.0 66.40 71.00
UTHR 181221P00180000 P Dec 21, 2018 180.0 71.40 76.00
UTHR 181221P00185000 P Dec 21, 2018 185.0 76.40 81.00
UTHR 181221P00190000 P Dec 21, 2018 190.0 81.40 86.00
UTHR 181221P00195000 P Dec 21, 2018 195.0 86.30 90.70
UTHR 181221P00200000 P Dec 21, 2018 200.0 91.40 96.00
OPRA data is delayed 15 minutes.