$52.34 +1.89 (3.75%) Acadia Healthcare Co Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 52.34
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.89 (3.75%)
Prev Close: 50.45
Open: 50.84
Bid: 52.33
Ask: 52.34
Options:

Call Options: ACHC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ACHC1422K25 22.80 0.00 25.10 565.0 28.20 383.0 0.0 0
30.00 ACHC1422K30 18.00 0.00 21.30 187.0 22.70 98.0 0.0 0
35.00 ACHC1422K35 13.00 0.00 16.30 187.0 17.80 98.0 0.0 0
40.00 ACHC1422K40 7.90 0.00 11.40 187.0 12.80 63.0 0.0 0
45.00 ACHC1422K45 3.90 0.00 5.80 187.0 8.40 133.0 0.0 0
50.00 ACHC1422K50 3.20 1.15 3.10 119.0 3.70 146.0 1.0 31
55.00 ACHC1422K55 0.50 0.45 0.50 398.0 1.20 200.0 1.0 1
60.00 ACHC1422K60 1.20 0.00 0.05 10.0 0.50 204.0 0.0 0
65.00 ACHC1422K65 0.15 0.00 0.00 0.0 0.40 210.0 0.0 0
70.00 ACHC1422K70 0.85 0.00 0.00 0.0 0.40 10.0 0.0 0
75.00 ACHC1422K75 0.60 0.00 0.00 0.0 0.40 211.0 0.0 0

Put Options: ACHC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ACHC1422W25 1.15 0.00 0.00 0.0 0.40 199.0 0.0 0
30.00 ACHC1422W30 1.15 0.00 0.00 0.0 0.40 150.0 0.0 0
35.00 ACHC1422W35 1.20 0.00 0.00 0.0 0.40 201.0 0.0 0
40.00 ACHC1422W40 0.05 0.00 0.05 10.0 0.45 284.0 0.0 0
45.00 ACHC1422W45 1.05 0.85 0.30 10.0 0.60 259.0 10.0 10
50.00 ACHC1422W50 2.68 1.78 1.00 45.0 1.60 358.0 12.0 12
55.00 ACHC1422W55 3.90 0.00 3.40 81.0 4.50 426.0 0.0 0
60.00 ACHC1422W60 8.20 0.00 7.60 64.0 8.90 168.0 0.0 0
65.00 ACHC1422W65 13.10 0.00 12.40 71.0 13.70 133.0 0.0 0
70.00 ACHC1422W70 18.10 0.00 17.40 67.0 18.70 168.0 0.0 0
75.00 ACHC1422W75 23.20 0.00 21.90 405.0 25.00 448.0 0.0 0