$240.85 +5.23 (2.22%) Actavis PLC - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 240.85
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +5.23 (2.22%)
Prev Close: 235.62
Open: 231.88
Bid: 231.24
Ask: 241.25
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
170.00 ACT1426I170 66.80 2.80 70.20 19.0 73.70 1.0 4.0 0
172.50 ACT1426I172.5 67.80 6.20 67.00 11.0 70.80 41.0 5.0 0
175.00 ACT1426I175 61.80 2.80 64.50 11.0 68.40 11.0 4.0 0
177.50 ACT1426I177.5 59.40 2.70 62.70 19.0 66.40 21.0 4.0 0
180.00 ACT1426I180 56.80 2.80 59.60 26.0 63.60 10.0 4.0 0
182.50 ACT1426I182.5 57.90 6.40 57.20 6.0 60.80 31.0 15.0 0
185.00 ACT1426I185 51.70 2.60 54.20 4.0 58.20 4.0 4.0 0
187.50 ACT1426I187.5 49.20 2.70 52.00 4.0 55.80 20.0 4.0 0
190.00 ACT1426I190 46.70 2.50 50.20 11.0 54.00 21.0 4.0 0
192.50 ACT1426I192.5 44.20 2.60 46.90 11.0 50.80 21.0 4.0 0
195.00 ACT1426I195 42.00 2.80 45.20 19.0 49.00 21.0 10.0 0
197.50 ACT1426I197.5 43.30 6.60 42.40 26.0 46.40 20.0 7.0 0
200.00 ACT1426I200 40.90 6.70 39.20 10.0 43.30 10.0 6.0 0
202.50 ACT1426I202.5 34.20 2.50 37.70 25.0 41.40 41.0 4.0 2
205.00 ACT1426I205 31.70 2.60 35.20 4.0 38.60 3.0 4.0 0
207.50 ACT1426I207.5 29.20 2.50 32.10 25.0 35.80 41.0 4.0 12
210.00 ACT1426I210 30.90 6.70 30.20 26.0 33.80 10.0 6.0 9
212.50 ACT1426I212.5 24.30 2.40 27.60 15.0 31.00 31.0 6.0 0
215.00 ACT1426I215 21.90 0.60 25.30 19.0 28.80 14.0 6.0 23
217.50 ACT1426I217.5 25.00 8.10 22.70 26.0 26.40 41.0 7.0 5
220.00 ACT1426I220 17.10 2.40 19.60 10.0 23.40 31.0 6.0 11
222.50 ACT1426I222.5 2.85 -9.55 17.90 13.0 20.80 5.0 10.0 10
225.00 ACT1426I225 16.10 5.80 15.50 54.0 18.80 41.0 19.0 22
227.50 ACT1426I227.5 7.07 -1.43 13.10 67.0 16.60 51.0 5.0 135
230.00 ACT1426I230 12.40 5.60 10.80 109.0 13.90 71.0 30.0 55
232.50 ACT1426I232.5 8.80 2.20 8.70 132.0 12.00 76.0 79.0 24
235.00 ACT1426I235 10.61 5.48 7.00 117.0 10.00 76.0 15.0 129
237.50 ACT1426I237.5 7.90 4.10 5.00 141.0 7.90 71.0 199.0 72
240.00 ACT1426I240 4.50 1.50 3.50 178.0 6.00 51.0 434.0 497
242.50 ACT1426I242.5 5.00 2.20 2.75 79.0 4.90 31.0 229.0 119
245.00 ACT1426I245 3.50 1.50 1.80 7.0 2.95 4.0 147.0 78
247.50 ACT1426I247.5 1.60 0.35 1.25 135.0 3.00 31.0 48.0 19
250.00 ACT1426I250 1.90 0.55 0.50 159.0 2.70 71.0 70.0 146
252.50 ACT1426I252.5 1.05 0.05 0.30 182.0 2.70 81.0 89.0 91
255.00 ACT1426I255 2.00 1.80 0.30 3.0 1.90 20.0 12.0 104
260.00 ACT1426I260 0.90 0.30 0.05 6.0 1.50 6.0 81.0 139
265.00 ACT1426I265 1.10 0.75 0.05 52.0 3.60 55.0 25.0 33
270.00 ACT1426I270 0.34 -0.06 0.10 10.0 1.65 65.0 9.0 60
275.00 ACT1426I275 0.90 0.80 0.05 1.0 4.80 62.0 5.0 5
280.00 ACT1426I280 0.25 0.20 0.05 1.0 0.60 8.0 4.0 0
285.00 ACT1426I285 0.15 0.00 0.05 1.0 4.50 20.0 0.0 0
290.00 ACT1426I290 0.05 0.00 0.05 10.0 4.40 20.0 0.0 0
295.00 ACT1426I295 0.10 0.00 0.10 10.0 4.30 20.0 0.0 0
300.00 ACT1426I300 0.10 0.00 0.05 10.0 4.20 20.0 0.0 0
305.00 ACT1426I305 1.65 0.00 0.05 10.0 4.10 20.0 0.0 0
310.00 ACT1426I310 0.05 0.00 0.05 10.0 4.00 20.0 0.0 0
315.00 ACT1426I315 0.05 0.00 0.05 10.0 4.00 31.0 0.0 0
320.00 ACT1426I320 0.05 0.00 0.05 10.0 4.00 31.0 0.0 0
325.00 ACT1426I325 0.05 0.00 0.05 10.0 3.90 31.0 0.0 0
330.00 ACT1426I330 1.65 0.00 0.00 0.0 3.90 21.0 0.0 0
335.00 ACT1426I335 1.65 0.00 0.00 0.0 3.90 31.0 0.0 0
340.00 ACT1426I340 1.65 0.00 0.00 0.0 3.90 20.0 0.0 0

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
170.00 ACT1426U170 0.35 -0.40 0.05 2.0 0.25 30.0 30.0 0
172.50 ACT1426U172.5 0.80 0.05 0.05 10.0 2.85 31.0 10.0 10
175.00 ACT1426U175 0.75 0.00 0.05 2.0 0.40 10.0 0.0 0
177.50 ACT1426U177.5 0.55 -1.10 0.10 10.0 3.10 31.0 14.0 14
180.00 ACT1426U180 0.05 -1.60 0.05 2.0 0.15 2.0 7.0 2
182.50 ACT1426U182.5 0.70 0.00 0.05 10.0 4.00 31.0 0.0 0
185.00 ACT1426U185 0.20 -1.50 0.05 10.0 0.30 20.0 1.0 1
187.50 ACT1426U187.5 0.25 -1.45 0.05 10.0 4.10 31.0 1.0 11
190.00 ACT1426U190 0.25 -1.45 0.15 10.0 1.00 31.0 1.0 2
192.50 ACT1426U192.5 0.25 -0.70 0.05 3.0 0.75 4.0 3.0 2
195.00 ACT1426U195 0.33 -0.22 0.15 10.0 0.40 1.0 1.0 1
197.50 ACT1426U197.5 2.10 0.40 0.15 10.0 0.40 1.0 10.0 10
200.00 ACT1426U200 0.25 -0.25 0.05 10.0 0.80 31.0 5.0 19
202.50 ACT1426U202.5 0.90 -0.85 0.05 1.0 1.50 31.0 10.0 11
205.00 ACT1426U205 0.05 0.00 0.05 10.0 2.55 20.0 0.0 0
207.50 ACT1426U207.5 0.15 0.00 0.05 10.0 4.10 20.0 0.0 0
210.00 ACT1426U210 0.98 0.83 0.10 1.0 2.75 20.0 2.0 29
212.50 ACT1426U212.5 0.15 0.05 0.05 1.0 4.20 31.0 10.0 26
215.00 ACT1426U215 0.75 0.50 0.10 1.0 1.15 36.0 16.0 53
217.50 ACT1426U217.5 0.45 0.10 0.05 1.0 1.15 36.0 25.0 79
220.00 ACT1426U220 0.60 0.05 0.05 10.0 0.60 1.0 14.0 64
222.50 ACT1426U222.5 0.20 -0.50 0.05 10.0 0.75 5.0 16.0 336
225.00 ACT1426U225 0.75 -0.53 0.05 92.0 1.00 174.0 731.0 1,822
227.50 ACT1426U227.5 0.60 -1.05 0.05 145.0 1.50 4.0 103.0 612
230.00 ACT1426U230 0.45 -2.04 0.25 110.0 1.00 30.0 100.0 323
232.50 ACT1426U232.5 0.70 -2.58 0.30 1.0 1.00 10.0 79.0 62
235.00 ACT1426U235 1.45 -3.35 1.00 10.0 1.50 12.0 110.0 64
237.50 ACT1426U237.5 2.00 -3.50 1.25 158.0 2.75 9.0 17.0 240
240.00 ACT1426U240 6.20 -0.80 1.55 182.0 4.50 77.0 12.0 39
242.50 ACT1426U242.5 3.50 -6.50 3.90 87.0 5.80 75.0 300.0 10
245.00 ACT1426U245 4.40 -5.70 4.30 175.0 7.10 30.0 1.0 0
247.50 ACT1426U247.5 12.10 0.00 6.50 107.0 9.20 26.0 0.0 0
250.00 ACT1426U250 14.20 -0.20 8.50 158.0 11.70 20.0 10.0 0
252.50 ACT1426U252.5 16.70 0.00 10.50 10.0 13.40 37.0 0.0 0
255.00 ACT1426U255 19.00 0.00 12.60 116.0 15.60 21.0 0.0 0
260.00 ACT1426U260 23.80 0.40 17.50 31.0 20.60 6.0 6.0 0
265.00 ACT1426U265 28.70 0.60 22.10 11.0 26.10 10.0 6.0 0
270.00 ACT1426U270 33.60 0.40 27.30 3.0 30.70 5.0 6.0 0
275.00 ACT1426U275 38.00 0.00 32.40 11.0 35.40 5.0 0.0 0
280.00 ACT1426U280 43.50 0.20 36.80 1.0 40.20 11.0 6.0 0
285.00 ACT1426U285 48.50 0.20 41.40 20.0 45.50 10.0 6.0 0
290.00 ACT1426U290 53.60 1.00 46.40 1.0 50.20 11.0 6.0 0
295.00 ACT1426U295 58.30 0.00 51.40 10.0 55.80 21.0 0.0 0
300.00 ACT1426U300 63.30 0.00 56.40 21.0 60.00 11.0 0.0 0
305.00 ACT1426U305 68.30 0.00 61.30 30.0 65.80 10.0 0.0 0
310.00 ACT1426U310 73.20 0.00 66.30 21.0 70.20 11.0 0.0 0
315.00 ACT1426U315 78.30 0.00 71.90 21.0 75.60 10.0 0.0 0
320.00 ACT1426U320 83.10 0.00 75.90 20.0 80.60 5.0 0.0 0
325.00 ACT1426U325 88.10 0.00 80.90 10.0 85.10 21.0 0.0 0
330.00 ACT1426U330 91.27 -1.83 86.70 11.0 90.90 20.0 76.0 76
335.00 ACT1426U335 98.40 0.30 91.50 2.0 95.00 5.0 6.0 529
340.00 ACT1426U340 102.43 -0.67 96.90 21.0 101.20 10.0 8.0 8