$49.96 +0.01 (0.02%) Acadia Healthcare Co Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 49.96
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.01 (0.02%)
Prev Close: 49.95
Open: 49.61
Bid: 49.98
Ask: 50.01
Options:

Call Options: ACHC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ACHC1418J25 23.10 0.00 23.10 500.0 27.10 491.0 0.0 0
30.00 ACHC1418J30 17.90 0.00 17.90 172.0 22.10 147.0 0.0 0
35.00 ACHC1418J35 12.90 0.00 12.90 172.0 17.00 147.0 0.0 0
40.00 ACHC1418J40 10.70 2.70 8.00 172.0 11.70 147.0 1.0 1
45.00 ACHC1418J45 6.37 1.77 4.60 191.0 5.40 54.0 10.0 30
50.00 ACHC1418J50 2.09 1.99 0.10 125.0 2.60 604.0 2.0 2
55.00 ACHC1418J55 0.40 -0.20 0.15 10.0 0.60 370.0 1.0 5
60.00 ACHC1418J60 1.15 0.00 0.05 10.0 1.15 178.0 0.0 0
65.00 ACHC1418J65 1.10 0.00 0.00 0.0 1.10 153.0 0.0 0
70.00 ACHC1418J70 1.10 0.00 0.00 0.0 1.10 510.0 0.0 0

Put Options: ACHC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ACHC1418V25 1.15 0.00 0.00 0.0 1.15 484.0 0.0 0
30.00 ACHC1418V30 1.15 0.00 0.00 0.0 1.15 178.0 0.0 0
35.00 ACHC1418V35 1.15 0.00 0.00 0.0 1.15 178.0 0.0 0
40.00 ACHC1418V40 1.20 0.00 0.05 11.0 1.20 179.0 0.0 0
45.00 ACHC1418V45 0.40 0.30 0.10 1.0 0.40 159.0 3.0 4
50.00 ACHC1418V50 1.20 1.15 0.05 1.0 2.65 125.0 1.0 8
55.00 ACHC1418V55 3.40 0.00 3.40 291.0 6.30 197.0 0.0 0
60.00 ACHC1418V60 8.00 0.00 8.00 147.0 11.70 172.0 0.0 0
65.00 ACHC1418V65 13.00 0.00 13.00 147.0 17.10 119.0 0.0 0
70.00 ACHC1418V70 18.00 0.00 18.00 528.0 21.90 457.0 0.0 0