$62.11 -0.06 (-0.10%) Acadia Healthcare Co Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 62.11
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.10%)
Prev Close: 62.17
Open: 62.07
Bid: 62.09
Ask: 62.11
Options:

Call Options: ACHC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ACHC1420L22.5 39.30 0.00 38.90 89.0 40.60 124.0 0.0 0
25.00 ACHC1420L25 36.80 0.00 36.40 89.0 38.10 124.0 0.0 0
30.00 ACHC1420L30 31.80 0.00 31.30 89.0 33.10 124.0 0.0 0
35.00 ACHC1420L35 26.80 0.00 26.30 145.0 28.10 145.0 0.0 0
40.00 ACHC1420L40 9.30 -12.50 21.30 141.0 23.20 141.0 1.0 4
45.00 ACHC1420L45 13.60 -3.30 16.40 155.0 18.20 155.0 6.0 14
50.00 ACHC1420L50 12.20 0.30 11.40 235.0 13.30 335.0 10.0 122
55.00 ACHC1420L55 8.90 1.70 6.60 211.0 7.70 75.0 10.0 53
60.00 ACHC1420L60 3.60 0.00 2.80 120.0 3.40 151.0 1.0 5,047
65.00 ACHC1420L65 0.79 0.09 0.45 293.0 1.15 276.0 11.0 16
70.00 ACHC1420L70 0.05 0.00 0.05 3.0 0.30 123.0 0.0 0
75.00 ACHC1420L75 0.50 0.00 0.00 0.0 0.25 127.0 0.0 0
80.00 ACHC1420L80 0.50 0.00 0.00 0.0 0.25 127.0 0.0 0
85.00 ACHC1420L85 0.50 0.00 0.00 0.0 0.50 329.0 0.0 0

Put Options: ACHC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ACHC1420X22.5 0.50 0.00 0.05 4.0 0.50 319.0 0.0 0
25.00 ACHC1420X25 0.50 0.00 0.05 10.0 0.50 211.0 0.0 0
30.00 ACHC1420X30 0.96 0.46 0.05 11.0 0.50 212.0 5.0 5
35.00 ACHC1420X35 0.05 -0.45 0.05 2.0 0.50 206.0 2.0 22
40.00 ACHC1420X40 0.10 -0.40 0.10 30.0 0.25 3.0 10.0 71
45.00 ACHC1420X45 0.10 -0.40 0.10 10.0 0.50 274.0 1.0 3,080
50.00 ACHC1420X50 1.30 1.20 0.10 8.0 0.25 3.0 4.0 98
55.00 ACHC1420X55 0.15 -0.35 0.05 293.0 0.45 84.0 2.0 100
60.00 ACHC1420X60 0.95 0.00 0.70 255.0 1.35 185.0 7.0 54
65.00 ACHC1420X65 3.10 -0.20 3.20 137.0 3.90 123.0 1.0 25
70.00 ACHC1420X70 6.70 0.00 7.20 166.0 8.70 156.0 0.0 0
75.00 ACHC1420X75 11.40 0.00 11.90 161.0 13.80 151.0 0.0 0
80.00 ACHC1420X80 16.30 0.00 16.90 124.0 18.80 124.0 0.0 0
85.00 ACHC1420X85 21.30 0.00 21.90 241.0 23.80 191.0 0.0 0