Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UTHR Feb 20 2010 20.00 — — — — — 37.30 40.00 — —
UTHR Feb 20 2010 22.50 — — — — — 34.80 37.50 — —
UTHR Feb 20 2010 25.00 — — — — — 32.30 35.00 — —
UTHR Feb 20 2010 27.50 — — — — — 29.80 32.50 — —
UTHR Feb 20 2010 30.00 — — — — — 27.30 30.00 — —
UTHR Feb 20 2010 32.50 — — — — — 24.80 27.50 — —
UTHR Feb 20 2010 35.00 — — — — — 22.30 25.00 — —
UTHR Feb 20 2010 37.50 1.65 0.45 37.50 1.65 1.65 19.80 22.50 61 —
UTHR Feb 20 2010 40.00 12.95 0.23 1.81 12.95 12.95 17.40 20.00 4 18
UTHR Feb 20 2010 42.50 10.58 0.38 3.73 10.58 10.58 15.40 17.00 16 25
UTHR Feb 20 2010 45.00 14.26 0.96 7.22 14.26 14.26 12.90 14.50 1 101
UTHR Feb 20 2010 47.50 7.20 0.10 1.41 7.20 7.20 10.50 12.00 5 212
UTHR Feb 20 2010 50.00 9.46 2.06 27.84 9.46 9.46 8.10 9.20 1 272
UTHR Feb 20 2010 52.50 7.64 0.52 7.30 7.80 7.64 5.90 6.90 6 577
UTHR Feb 20 2010 55.00 4.50 1.00 28.57 4.50 4.50 4.00 4.40 2 1,177
UTHR Feb 20 2010 57.50 2.05 0.50 32.26 2.05 2.05 2.25 2.60 15 1,318
UTHR Feb 20 2010 60.00 0.85 0.30 54.55 0.85 0.70 1.05 1.35 68 5,352
UTHR Feb 20 2010 62.50 1.08 -0.62 -36.47 1.70 1.08 0.40 0.55 8 1,535
UTHR Feb 20 2010 65.00 0.30 -0.70 -70.00 0.45 0.30 0.10 0.35 60 721
UTHR Feb 20 2010 67.50 0.50 0.20 66.67 0.50 0.50 0.05 0.15 202 260
UTHR Feb 20 2010 70.00 0.20 -0.10 -33.33 0.20 0.20 0.05 0.15 2 3
UTHR Feb 20 2010 72.50 5.00 0.70 16.28 5.10 5.00 0.05 0.10 — 2
UTHR Feb 20 2010 75.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UTHR Feb 20 2010 20.00 — — — — — — 0.10 — 102
UTHR Feb 20 2010 22.50 — — — — — — 0.10 — 66
UTHR Feb 20 2010 25.00 — — — — — 0.05 0.10 — 96
UTHR Feb 20 2010 27.50 — — — — — 0.05 0.05 — 520
UTHR Feb 20 2010 30.00 — — — — — 0.05 0.05 — 298
UTHR Feb 20 2010 32.50 0.05 -0.60 -92.31 0.05 0.05 0.05 0.10 40 338
UTHR Feb 20 2010 35.00 0.08 -1.67 -95.43 0.08 0.08 0.05 0.10 1 237
UTHR Feb 20 2010 37.50 0.10 -0.46 -82.14 0.10 0.10 0.05 0.10 1 143
UTHR Feb 20 2010 40.00 0.20 -1.50 -88.24 0.20 0.20 0.05 0.10 2 119
UTHR Feb 20 2010 42.50 0.21 -0.04 -16.00 0.21 0.21 0.05 0.10 2 399
UTHR Feb 20 2010 45.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.10 22 90
UTHR Feb 20 2010 47.50 0.15 -0.24 -61.54 0.15 0.15 0.05 0.15 1 32
UTHR Feb 20 2010 50.00 0.20 -0.25 -55.56 0.20 0.20 0.05 0.25 1 1,477
UTHR Feb 20 2010 52.50 0.90 0.35 63.64 0.90 0.85 0.15 0.40 78 625
UTHR Feb 20 2010 55.00 1.25 0.70 127.27 1.25 1.25 0.50 0.70 10 187
UTHR Feb 20 2010 57.50 2.90 2.30 383.33 2.90 1.40 1.25 1.50 53 516
UTHR Feb 20 2010 60.00 4.40 2.15 95.56 4.40 3.30 2.40 2.85 29 270
UTHR Feb 20 2010 62.50 4.00 1.45 56.86 4.10 3.60 4.10 4.70 23 41
UTHR Feb 20 2010 65.00 — — — — — 6.10 7.30 — —
UTHR Feb 20 2010 67.50 13.70 — — 13.70 13.70 8.50 9.60 10 —
UTHR Feb 20 2010 70.00 — — — — — 11.00 12.10 — —
UTHR Feb 20 2010 72.50 — — — — — 13.10 14.90 — —
UTHR Feb 20 2010 75.00 — — — — — 15.00 17.70 — —
Return to Top