$241.81 +3.88 (1.63%) Actavis PLC - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 241.81
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +3.88 (1.63%)
Prev Close: 237.93
Open: 239.49
Bid: 241.82
Ask: 250.60
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
170.00 ACT1426I170 65.90 0.00 69.70 21.0 74.20 21.0 0.0 0
172.50 ACT1426I172.5 63.10 0.00 67.20 11.0 71.60 10.0 0.0 0
175.00 ACT1426I175 60.90 0.00 66.90 39.0 69.80 49.0 0.0 0
177.50 ACT1426I177.5 58.50 0.00 62.10 2.0 67.20 49.0 0.0 0
180.00 ACT1426I180 55.70 0.00 59.80 1.0 64.20 21.0 0.0 0
182.50 ACT1426I182.5 53.20 0.00 57.20 3.0 61.80 3.0 0.0 0
185.00 ACT1426I185 50.70 0.00 54.80 4.0 59.20 10.0 0.0 0
187.50 ACT1426I187.5 48.20 0.00 52.30 4.0 56.70 4.0 0.0 0
190.00 ACT1426I190 45.80 0.00 49.90 10.0 54.20 5.0 0.0 0
192.50 ACT1426I192.5 43.30 0.00 48.20 13.0 51.70 5.0 0.0 0
195.00 ACT1426I195 41.00 0.00 45.70 13.0 49.20 5.0 0.0 0
197.50 ACT1426I197.5 38.70 0.00 42.80 13.0 46.80 41.0 0.0 0
200.00 ACT1426I200 36.00 0.00 40.50 13.0 44.20 5.0 0.0 0
202.50 ACT1426I202.5 9.60 -24.00 38.60 10.0 41.50 10.0 2.0 2
205.00 ACT1426I205 31.10 0.00 35.50 13.0 39.30 4.0 0.0 0
207.50 ACT1426I207.5 21.60 -7.00 33.40 44.0 36.60 39.0 12.0 12
210.00 ACT1426I210 18.00 -8.20 31.80 20.0 34.70 10.0 9.0 9
212.50 ACT1426I212.5 23.70 0.00 28.50 3.0 31.70 3.0 0.0 0
215.00 ACT1426I215 19.40 -1.90 26.90 32.0 29.80 75.0 20.0 23
217.50 ACT1426I217.5 21.90 2.90 24.40 98.0 27.50 60.0 1.0 5
220.00 ACT1426I220 20.30 3.50 21.20 23.0 24.50 4.0 3.0 11
222.50 ACT1426I222.5 2.85 -11.75 18.90 43.0 22.40 20.0 10.0 10
225.00 ACT1426I225 13.50 0.60 16.90 36.0 19.80 12.0 2.0 22
227.50 ACT1426I227.5 7.07 -3.63 14.70 101.0 17.40 45.0 5.0 135
230.00 ACT1426I230 11.24 0.14 13.20 53.0 15.10 51.0 5.0 55
232.50 ACT1426I232.5 5.00 -2.20 11.20 31.0 13.10 21.0 2.0 22
235.00 ACT1426I235 12.00 4.80 9.00 30.0 10.80 10.0 12.0 17
237.50 ACT1426I237.5 10.50 5.26 5.80 60.0 9.10 28.0 11.0 29
240.00 ACT1426I240 6.00 2.10 4.30 31.0 7.50 23.0 272.0 67
242.50 ACT1426I242.5 5.80 2.00 4.50 45.0 6.30 20.0 86.0 68
245.00 ACT1426I245 4.20 1.45 3.40 6.0 4.70 25.0 73.0 45
247.50 ACT1426I247.5 3.41 0.59 1.30 115.0 4.50 20.0 14.0 5
250.00 ACT1426I250 3.50 2.10 2.15 20.0 4.20 3.0 184.0 76
252.50 ACT1426I252.5 3.00 2.05 2.05 138.0 4.10 1.0 102.0 1
255.00 ACT1426I255 2.25 1.50 1.80 49.0 3.00 10.0 47.0 58
260.00 ACT1426I260 2.00 1.10 1.25 144.0 2.95 1.0 131.0 11
265.00 ACT1426I265 0.85 0.10 0.60 21.0 2.20 1.0 27.0 11
270.00 ACT1426I270 1.30 1.05 0.70 76.0 4.30 1.0 50.0 0
275.00 ACT1426I275 0.90 0.75 0.90 5.0 3.10 1.0 5.0 0
280.00 ACT1426I280 0.10 0.00 0.05 267.0 3.80 10.0 0.0 0
285.00 ACT1426I285 0.10 0.00 0.10 10.0 3.70 10.0 0.0 0
290.00 ACT1426I290 0.05 0.00 0.05 10.0 4.70 10.0 0.0 0
295.00 ACT1426I295 0.05 0.00 0.05 1.0 4.70 10.0 0.0 0
300.00 ACT1426I300 0.05 0.00 0.05 1.0 4.70 10.0 0.0 0
305.00 ACT1426I305 0.05 0.00 0.05 1.0 4.70 10.0 0.0 0
310.00 ACT1426I310 0.05 0.00 0.05 1.0 4.40 1.0 0.0 0
315.00 ACT1426I315 0.05 0.00 0.05 1.0 4.30 1.0 0.0 0
320.00 ACT1426I320 0.05 0.00 0.05 1.0 4.70 10.0 0.0 0
325.00 ACT1426I325 0.05 0.00 0.05 1.0 4.70 10.0 0.0 0
330.00 ACT1426I330 0.75 0.00 0.00 0.0 4.70 10.0 0.0 0
335.00 ACT1426I335 0.75 0.00 0.00 0.0 4.10 10.0 0.0 0
340.00 ACT1426I340 0.75 0.00 0.00 0.0 3.90 10.0 0.0 0

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
170.00 ACT1426U170 1.00 0.00 0.05 2.0 2.95 1.0 0.0 0
172.50 ACT1426U172.5 0.80 -1.45 0.05 10.0 2.20 10.0 10.0 10
175.00 ACT1426U175 1.00 0.00 0.05 2.0 3.20 1.0 0.0 0
177.50 ACT1426U177.5 0.55 -1.70 0.10 10.0 0.70 10.0 14.0 14
180.00 ACT1426U180 0.25 -2.00 0.15 10.0 0.80 10.0 2.0 2
182.50 ACT1426U182.5 0.75 0.00 0.05 10.0 3.50 1.0 0.0 0
185.00 ACT1426U185 0.20 -2.05 0.05 10.0 0.95 10.0 1.0 1
187.50 ACT1426U187.5 0.25 -2.45 0.05 10.0 0.80 41.0 1.0 11
190.00 ACT1426U190 0.25 -2.70 0.15 10.0 0.85 41.0 1.0 2
192.50 ACT1426U192.5 0.35 -2.65 0.15 10.0 0.90 41.0 1.0 1
195.00 ACT1426U195 0.33 -2.77 0.15 10.0 0.95 68.0 1.0 1
197.50 ACT1426U197.5 2.10 0.00 0.15 10.0 2.10 1.0 10.0 10
200.00 ACT1426U200 0.25 -0.65 0.15 10.0 0.95 82.0 5.0 19
202.50 ACT1426U202.5 0.90 0.15 0.15 10.0 0.95 22.0 10.0 11
205.00 ACT1426U205 0.60 0.00 0.15 10.0 3.60 2.0 0.0 0
207.50 ACT1426U207.5 0.65 0.00 0.15 10.0 3.60 2.0 0.0 0
210.00 ACT1426U210 0.98 0.93 0.15 10.0 1.00 21.0 2.0 29
212.50 ACT1426U212.5 0.15 0.10 0.10 20.0 1.05 28.0 10.0 16
215.00 ACT1426U215 0.75 0.70 0.05 3.0 1.10 10.0 16.0 38
217.50 ACT1426U217.5 0.45 0.25 0.10 3.0 1.10 20.0 25.0 57
220.00 ACT1426U220 0.75 0.65 0.25 2.0 1.20 20.0 3.0 64
222.50 ACT1426U222.5 1.10 0.20 0.20 84.0 1.70 1.0 321.0 30
225.00 ACT1426U225 0.80 -0.25 0.55 74.0 3.60 1.0 1018.0 801
227.50 ACT1426U227.5 1.35 -0.12 0.80 76.0 2.30 1.0 591.0 136
230.00 ACT1426U230 2.30 0.00 0.95 77.0 2.25 1.0 11.0 206
232.50 ACT1426U232.5 2.50 0.00 1.20 62.0 2.90 10.0 6.0 7
235.00 ACT1426U235 2.70 -0.80 1.90 45.0 4.10 1.0 8.0 12
237.50 ACT1426U237.5 3.60 -1.10 2.75 38.0 4.60 10.0 21.0 6
240.00 ACT1426U240 4.00 -1.80 3.40 20.0 5.80 20.0 20.0 26
242.50 ACT1426U242.5 5.00 -2.50 5.10 80.0 8.40 3.0 30.0 0
245.00 ACT1426U245 9.20 0.00 6.50 113.0 9.60 4.0 0.0 0
247.50 ACT1426U247.5 11.20 0.00 7.70 10.0 9.90 31.0 0.0 0
250.00 ACT1426U250 13.30 0.00 9.20 278.0 11.70 21.0 0.0 0
252.50 ACT1426U252.5 15.50 0.00 11.50 242.0 13.70 10.0 0.0 0
255.00 ACT1426U255 17.40 0.00 13.80 122.0 17.40 30.0 0.0 0
260.00 ACT1426U260 22.00 0.00 18.10 127.0 21.80 30.0 0.0 0
265.00 ACT1426U265 26.80 0.00 22.30 112.0 26.40 20.0 0.0 0
270.00 ACT1426U270 31.70 0.00 26.40 10.0 30.10 31.0 0.0 0
275.00 ACT1426U275 36.50 0.00 31.30 39.0 34.80 31.0 0.0 0
280.00 ACT1426U280 41.50 0.00 36.10 75.0 40.60 2.0 0.0 0
285.00 ACT1426U285 46.40 0.00 41.00 47.0 44.20 24.0 0.0 0
290.00 ACT1426U290 51.30 0.00 46.20 10.0 49.30 21.0 0.0 0
295.00 ACT1426U295 56.30 0.00 51.20 10.0 54.90 21.0 0.0 0
300.00 ACT1426U300 61.20 0.00 56.20 10.0 60.70 10.0 0.0 0
305.00 ACT1426U305 66.20 0.00 61.20 1.0 65.60 4.0 0.0 0
310.00 ACT1426U310 71.10 0.00 66.10 10.0 70.60 4.0 0.0 0
315.00 ACT1426U315 76.20 0.00 71.10 10.0 75.60 21.0 0.0 0
320.00 ACT1426U320 81.20 0.00 76.10 10.0 80.60 20.0 0.0 0
325.00 ACT1426U325 86.10 0.00 81.10 10.0 85.60 31.0 0.0 0
330.00 ACT1426U330 91.27 1.37 86.40 11.0 89.10 10.0 76.0 76
335.00 ACT1426U335 96.49 1.39 91.20 10.0 94.80 10.0 529.0 529
340.00 ACT1426U340 102.43 2.43 96.60 10.0 100.50 21.0 8.0 8