Actavis PLC $218.68

down -0.95


24/7/2014 04:04 PM  |  NYSE : ACT  
Industries : Drugs / Drugs - Generic
Last Trade: 218.68
Trade Time: Jul 24 04:04 PM Eastern Daylight Time
Change: -0.95 (-0.43 %)
Prev Close: 219.63
Open: 219.41
Bid: 217.70
Ask: 222.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ACT Trend Analysis - it has outperformed the S&P 500 by 56%
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 ACT1425G155 62.50 0.00 62.40 10.0 65.20 20.0 0.0 0
160.00 ACT1425G160 57.60 0.00 57.40 10.0 60.20 20.0 0.0 0
165.00 ACT1425G165 52.40 0.00 51.90 10.0 55.20 20.0 0.0 0
170.00 ACT1425G170 47.30 0.00 46.90 10.0 50.20 20.0 0.0 0
175.00 ACT1425G175 42.40 0.00 42.00 4.0 45.40 4.0 0.0 0
180.00 ACT1425G180 37.60 0.00 36.90 10.0 40.40 4.0 0.0 0
182.50 ACT1425G182.5 35.00 0.00 34.40 10.0 37.90 10.0 0.0 0
185.00 ACT1425G185 32.50 0.00 32.40 10.0 35.20 20.0 0.0 0
187.50 ACT1425G187.5 30.30 0.00 29.70 3.0 32.60 3.0 0.0 0
190.00 ACT1425G190 28.00 0.00 26.90 10.0 30.20 20.0 0.0 0
192.50 ACT1425G192.5 25.50 0.00 24.70 3.0 27.60 3.0 0.0 0
195.00 ACT1425G195 22.80 0.00 21.90 23.0 25.20 21.0 0.0 0
197.50 ACT1425G197.5 20.30 0.00 19.50 23.0 22.70 30.0 0.0 0
200.00 ACT1425G200 17.80 0.00 16.90 23.0 20.20 30.0 0.0 0
202.50 ACT1425G202.5 15.50 0.00 14.40 23.0 17.70 30.0 0.0 0
205.00 ACT1425G205 12.80 0.00 12.20 20.0 15.20 30.0 0.0 0
207.50 ACT1425G207.5 10.60 0.00 9.70 20.0 12.70 30.0 0.0 0
210.00 ACT1425G210 8.20 0.00 7.00 40.0 10.20 24.0 0.0 0
212.50 ACT1425G212.5 5.75 0.00 4.60 71.0 8.00 67.0 2.0 2
215.00 ACT1425G215 3.92 -0.28 3.00 144.0 4.80 67.0 1.0 10
217.50 ACT1425G217.5 2.24 -0.71 1.70 358.0 2.90 135.0 1.0 209
220.00 ACT1425G220 1.13 -1.15 0.70 21.0 1.30 139.0 13.0 1,227
222.50 ACT1425G222.5 0.36 -0.64 0.20 214.0 0.55 176.0 17.0 84
225.00 ACT1425G225 0.12 -0.59 0.05 41.0 0.30 150.0 1.0 70
227.50 ACT1425G227.5 0.40 0.35 0.05 11.0 0.35 107.0 10.0 10
230.00 ACT1425G230 0.25 -0.05 0.15 10.0 0.20 41.0 10.0 10
232.50 ACT1425G232.5 0.30 0.00 0.05 10.0 0.10 31.0 0.0 0
235.00 ACT1425G235 0.20 0.00 0.10 11.0 0.10 31.0 0.0 0
237.50 ACT1425G237.5 0.15 0.00 0.05 10.0 0.10 31.0 0.0 0
240.00 ACT1425G240 0.15 0.00 0.05 10.0 0.10 31.0 0.0 0
242.50 ACT1425G242.5 0.15 0.00 0.10 10.0 0.10 21.0 0.0 0
245.00 ACT1425G245 0.10 0.00 0.05 10.0 0.10 21.0 0.0 0
247.50 ACT1425G247.5 0.10 0.00 0.05 10.0 0.10 21.0 0.0 0
250.00 ACT1425G250 0.05 -0.05 0.05 10.0 0.10 21.0 6.0 6
252.50 ACT1425G252.5 0.10 0.00 0.10 10.0 0.10 21.0 0.0 0
255.00 ACT1425G255 0.10 0.00 0.05 10.0 0.10 21.0 0.0 0
257.50 ACT1425G257.5 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
260.00 ACT1425G260 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
265.00 ACT1425G265 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
270.00 ACT1425G270 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
275.00 ACT1425G275 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
280.00 ACT1425G280 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 ACT1425S155 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
160.00 ACT1425S160 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
165.00 ACT1425S165 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
170.00 ACT1425S170 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
175.00 ACT1425S175 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
180.00 ACT1425S180 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
182.50 ACT1425S182.5 0.15 0.00 0.00 0.0 0.10 21.0 0.0 0
185.00 ACT1425S185 0.15 0.00 0.00 0.0 0.10 21.0 0.0 0
187.50 ACT1425S187.5 0.15 0.00 0.00 0.0 0.10 21.0 0.0 0
190.00 ACT1425S190 0.15 0.00 0.05 10.0 0.10 21.0 0.0 0
192.50 ACT1425S192.5 0.15 0.00 0.05 10.0 0.10 21.0 0.0 0
195.00 ACT1425S195 0.15 0.00 0.05 10.0 0.10 21.0 2.0 2
197.50 ACT1425S197.5 0.15 0.00 0.10 10.0 0.10 21.0 0.0 0
200.00 ACT1425S200 0.15 0.00 0.05 1.0 0.10 21.0 0.0 0
202.50 ACT1425S202.5 0.25 0.00 0.20 1.0 0.10 31.0 3.0 3
205.00 ACT1425S205 0.21 -0.09 0.05 104.0 0.15 26.0 13.0 23
207.50 ACT1425S207.5 0.50 0.40 0.05 3.0 0.25 25.0 10.0 10
210.00 ACT1425S210 0.23 0.00 0.05 44.0 0.30 32.0 10.0 101
212.50 ACT1425S212.5 0.22 -0.03 0.05 1.0 0.45 33.0 11.0 125
215.00 ACT1425S215 0.38 -0.17 0.10 157.0 0.55 261.0 37.0 77
217.50 ACT1425S217.5 0.88 -0.37 0.60 216.0 1.10 257.0 33.0 241
220.00 ACT1425S220 2.92 0.35 1.60 188.0 3.20 105.0 7.0 36
222.50 ACT1425S222.5 5.30 1.00 3.30 185.0 5.10 85.0 12.0 12
225.00 ACT1425S225 5.20 0.00 5.20 11.0 8.20 31.0 0.0 0
227.50 ACT1425S227.5 10.40 3.40 7.60 21.0 10.60 31.0 1.0 0
230.00 ACT1425S230 9.40 0.00 9.50 10.0 13.10 20.0 0.0 0
232.50 ACT1425S232.5 11.80 0.00 12.30 20.0 15.60 33.0 0.0 0
235.00 ACT1425S235 14.10 0.00 14.70 20.0 18.00 33.0 0.0 0
237.50 ACT1425S237.5 16.60 0.00 17.30 20.0 20.60 33.0 0.0 0
240.00 ACT1425S240 19.10 0.00 19.90 20.0 22.80 30.0 0.0 0
242.50 ACT1425S242.5 21.60 0.00 22.30 21.0 25.60 20.0 0.0 0
245.00 ACT1425S245 24.20 0.00 24.60 4.0 28.00 4.0 0.0 0
247.50 ACT1425S247.5 26.80 0.00 27.10 4.0 30.80 1.0 0.0 0
250.00 ACT1425S250 29.10 0.00 29.60 4.0 33.00 4.0 0.0 0
252.50 ACT1425S252.5 30.40 0.00 32.30 13.0 35.10 20.0 0.0 0
255.00 ACT1425S255 33.40 0.00 34.90 13.0 37.90 20.0 0.0 0
257.50 ACT1425S257.5 36.50 0.00 37.30 13.0 40.10 20.0 0.0 0
260.00 ACT1425S260 38.50 0.00 39.90 13.0 42.90 20.0 0.0 0
265.00 ACT1425S265 43.50 0.00 44.90 13.0 47.80 20.0 0.0 0
270.00 ACT1425S270 48.50 0.00 49.90 13.0 52.90 20.0 0.0 0
275.00 ACT1425S275 53.40 0.00 54.90 13.0 57.90 20.0 0.0 0
280.00 ACT1425S280 58.60 0.00 59.90 13.0 62.90 20.0 0.0 0
Trading Center