Actavis PLC $214.25

down -0.01


1/8/2014 12:46 PM  |  NYSE : ACT  
Industries : Drugs / Drugs - Generic
Last Trade: 214.25
Trade Time: Aug 01 12:46 PM Eastern Daylight Time
Change: -0.01 (-0.01 %)
Prev Close: 214.26
Open: 213.87
Bid: 214.25
Ask: 214.30
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 45%
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ACT1416H30 65.50 0.00 66.60 10.0 67.70 10.0 0.0 0
35.00 ACT1416H35 60.50 0.00 61.60 10.0 62.70 10.0 0.0 0
40.00 ACT1416H40 55.50 0.00 56.60 10.0 57.70 10.0 0.0 4
45.00 ACT1416H45 49.60 0.00 51.60 10.0 52.70 10.0 0.0 1
50.00 ACT1416H50 44.60 0.00 46.60 10.0 47.70 10.0 0.0 0
52.50 ACT1416H52.5 42.10 0.00 44.10 10.0 45.20 10.0 0.0 0
55.00 ACT1416H55 40.50 0.00 41.60 10.0 42.70 10.0 0.0 4
57.50 ACT1416H57.5 38.00 0.00 39.10 10.0 40.20 10.0 0.0 79
60.00 ACT1416H60 35.50 0.00 36.60 10.0 37.70 10.0 0.0 36
62.50 ACT1416H62.5 33.00 0.00 34.10 10.0 35.20 10.0 0.0 15
65.00 ACT1416H65 31.40 0.00 31.60 10.0 32.70 10.0 0.0 24
67.50 ACT1416H67.5 28.90 0.00 29.20 11.0 30.20 21.0 0.0 33
70.00 ACT1416H70 26.40 0.00 26.70 11.0 27.70 21.0 0.0 15
72.50 ACT1416H72.5 23.90 0.00 24.20 11.0 25.20 21.0 0.0 99
75.00 ACT1416H75 21.40 0.00 21.70 11.0 22.70 21.0 0.0 406
77.50 ACT1416H77.5 19.00 0.00 19.40 21.0 20.20 21.0 0.0 41
80.00 ACT1416H80 16.60 0.00 16.90 34.0 17.50 25.0 0.0 78
82.50 ACT1416H82.5 14.10 0.00 14.30 33.0 14.90 21.0 0.0 0
85.00 ACT1416H85 13.53 1.93 12.00 46.0 12.60 12.0 15.0 67
87.50 ACT1416H87.5 9.40 0.00 9.70 31.0 10.00 12.0 0.0 10
90.00 ACT1416H90 8.88 1.78 7.40 21.0 7.80 17.0 15.0 385
92.50 ACT1416H92.5 6.24 1.14 5.20 70.0 5.60 59.0 10.0 484
95.00 ACT1416H95 3.50 0.10 3.60 41.0 3.80 32.0 1.0 859
97.50 ACT1416H97.5 3.95 1.90 2.20 44.0 2.40 14.0 1.0 202
100.00 ACT1416H100 112.00 0.00 112.80 20.0 117.10 11.0 0.0 0
105.00 ACT1416H105 107.00 0.00 107.80 20.0 112.10 11.0 0.0 0
110.00 ACT1416H110 102.00 0.00 102.80 10.0 106.80 21.0 0.0 0
115.00 ACT1416H115 97.00 0.00 97.80 20.0 101.80 21.0 0.0 0
120.00 ACT1416H120 92.00 0.00 93.10 18.0 96.90 21.0 0.0 0
125.00 ACT1416H125 87.00 0.00 87.80 5.0 91.80 45.0 0.0 0
130.00 ACT1416H130 82.00 0.00 83.00 10.0 86.80 21.0 0.0 0
135.00 ACT1416H135 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
140.00 ACT1416H140 78.90 7.00 73.70 24.0 75.70 13.0 1.0 6
145.00 ACT1416H145 67.00 0.00 67.80 20.0 71.80 21.0 0.0 0
150.00 ACT1416H150 64.85 2.85 62.80 34.0 67.00 21.0 5.0 6
155.00 ACT1401H155 57.00 0.00 58.20 35.0 61.20 20.0 0.0 0
155.00 ACT1416H155 56.70 0.00 57.80 5.0 61.20 21.0 0.0 0
160.00 ACT1401H160 52.00 0.00 53.20 35.0 56.20 20.0 0.0 0
160.00 ACT1408H160 52.00 0.00 52.90 5.0 56.70 5.0 0.0 0
160.00 ACT1416H160 56.20 4.10 53.60 13.0 55.50 7.0 2.0 13
165.00 ACT1401H165 47.00 0.00 48.20 35.0 51.20 20.0 0.0 0
165.00 ACT1408H165 47.00 0.00 47.90 20.0 52.10 10.0 0.0 0
165.00 ACT1416H165 57.50 10.40 48.20 11.0 51.40 24.0 1.0 45
170.00 ACT1401H170 42.00 0.00 43.20 35.0 46.20 20.0 0.0 0
170.00 ACT1408H170 42.10 0.00 42.80 2.0 47.00 5.0 0.0 0
170.00 ACT1416H170 54.72 12.42 42.20 21.0 46.40 24.0 3.0 17
175.00 ACT1401H175 37.00 0.00 38.20 35.0 41.20 20.0 0.0 0
175.00 ACT1408H175 37.30 0.00 37.90 20.0 42.30 21.0 0.0 0
175.00 ACT1416H175 46.30 9.00 38.30 10.0 41.60 21.0 1.0 37
180.00 ACT1401H180 32.00 0.00 32.90 35.0 36.20 20.0 0.0 0
180.00 ACT1408H180 32.40 0.00 32.90 11.0 36.20 11.0 0.0 0
180.00 ACT1416H180 39.71 7.21 33.80 26.0 36.80 11.0 4.0 82
182.50 ACT1401H182.5 29.50 0.00 30.30 20.0 33.80 20.0 0.0 0
182.50 ACT1408H182.5 29.90 0.00 30.70 11.0 33.80 10.0 0.0 0
182.50 ACT1422H182.5 36.75 6.05 31.20 21.0 34.20 10.0 2.0 2
182.50 ACT1429H182.5 30.50 0.00 31.30 21.0 34.20 10.0 0.0 0
185.00 ACT1401H185 27.00 0.00 28.10 1.0 31.20 20.0 0.0 0
185.00 ACT1408H185 27.40 0.00 28.10 21.0 31.40 11.0 0.0 0
185.00 ACT1416H185 33.14 5.44 28.60 25.0 32.00 25.0 1.0 343
185.00 ACT1422H185 28.30 0.00 28.90 21.0 31.80 10.0 0.0 0
185.00 ACT1429H185 28.00 0.00 29.10 21.0 32.00 10.0 0.0 0
187.50 ACT1401H187.5 24.50 0.00 25.50 30.0 28.80 20.0 0.0 0
187.50 ACT1408H187.5 25.20 0.00 26.10 21.0 28.80 10.0 0.0 0
187.50 ACT1422H187.5 25.50 0.00 26.60 21.0 29.40 10.0 0.0 0
187.50 ACT1429H187.5 26.20 0.00 27.40 57.0 29.80 21.0 0.0 0
190.00 ACT1401H190 22.00 0.00 23.10 1.0 26.20 20.0 0.0 0
190.00 ACT1408H190 22.80 0.00 23.80 21.0 26.40 10.0 0.0 0
190.00 ACT1416H190 28.00 4.90 24.10 85.0 27.40 40.0 1.0 128
190.00 ACT1422H190 23.30 0.00 24.80 95.0 27.20 46.0 0.0 0
190.00 ACT1429H190 23.50 0.00 25.10 54.0 27.60 50.0 0.0 0
192.50 ACT1401H192.5 19.70 0.00 20.60 11.0 23.70 20.0 0.0 0
192.50 ACT1408H192.5 20.70 0.00 21.30 21.0 24.80 21.0 0.0 0
192.50 ACT1416H192.5 20.90 0.00 22.30 166.0 24.80 85.0 0.0 0
192.50 ACT1422H192.5 21.10 0.00 22.60 85.0 24.80 31.0 0.0 0
192.50 ACT1429H192.5 21.40 0.00 23.00 65.0 25.40 49.0 0.0 0
195.00 ACT1401H195 17.00 0.00 18.10 1.0 21.20 20.0 0.0 0
195.00 ACT1408H195 22.00 3.90 19.50 84.0 21.60 21.0 2.0 0
195.00 ACT1416H195 19.00 0.00 20.10 227.0 23.00 173.0 2.0 41
195.00 ACT1422H195 19.00 0.00 20.40 122.0 22.80 76.0 0.0 0
195.00 ACT1429H195 19.30 0.00 20.80 124.0 23.20 57.0 0.0 0
197.50 ACT1401H197.5 14.50 0.00 15.60 30.0 18.50 30.0 0.0 0
197.50 ACT1408H197.5 15.90 0.00 17.40 82.0 19.40 35.0 0.0 0
197.50 ACT1416H197.5 16.70 0.00 18.00 298.0 20.90 158.0 0.0 0
197.50 ACT1422H197.5 17.00 0.00 18.40 123.0 20.60 61.0 0.0 0
197.50 ACT1429H197.5 17.70 0.00 18.80 151.0 21.20 62.0 0.0 0
200.00 ACT1401H200 14.40 2.10 13.10 30.0 16.20 20.0 2.0 22
200.00 ACT1408H200 14.00 0.00 15.20 140.0 17.20 49.0 0.0 0
200.00 ACT1416H200 16.00 0.00 16.10 348.0 17.90 35.0 5.0 1,730
200.00 ACT1422H200 19.70 4.20 16.40 193.0 18.70 31.0 4.0 4
200.00 ACT1429H200 15.70 0.00 16.70 227.0 19.40 84.0 0.0 0
202.50 ACT1401H202.5 9.40 0.00 10.60 30.0 13.60 9.0 0.0 0
202.50 ACT1408H202.5 12.40 0.00 13.30 31.0 15.00 31.0 0.0 0
202.50 ACT1416H202.5 12.80 0.00 14.10 323.0 16.90 202.0 0.0 0
202.50 ACT1422H202.5 19.00 5.30 14.40 193.0 16.80 66.0 2.0 2
202.50 ACT1429H202.5 14.00 0.00 15.00 127.0 17.40 80.0 0.0 0
205.00 ACT1401H205 12.47 5.37 8.30 30.0 11.20 20.0 20.0 20
205.00 ACT1408H205 13.26 2.96 11.40 77.0 13.00 50.0 1.0 1
205.00 ACT1416H205 11.50 0.00 12.40 374.0 14.40 105.0 9.0 320
205.00 ACT1422H205 12.00 0.00 12.70 186.0 15.00 77.0 0.0 0
205.00 ACT1429H205 12.40 0.00 13.30 126.0 15.80 111.0 0.0 0
207.50 ACT1401H207.5 11.70 6.90 5.60 35.0 8.70 20.0 1.0 1
207.50 ACT1408H207.5 14.30 6.00 9.60 51.0 11.20 44.0 2.0 2
207.50 ACT1416H207.5 9.74 0.00 10.80 393.0 12.70 135.0 7.0 53
207.50 ACT1422H207.5 10.40 0.00 11.10 187.0 13.40 48.0 0.0 0
207.50 ACT1429H207.5 10.30 0.00 11.60 249.0 14.20 114.0 0.0 0
210.00 ACT1401H210 5.95 2.95 3.30 44.0 6.00 30.0 15.0 30
210.00 ACT1408H210 6.70 0.00 8.10 72.0 10.20 36.0 0.0 0
210.00 ACT1416H210 10.30 1.50 9.30 281.0 10.60 66.0 23.0 2,237
210.00 ACT1422H210 9.60 0.00 9.90 212.0 11.50 41.0 0.0 0
210.00 ACT1429H210 15.00 5.60 10.10 237.0 12.30 20.0 1.0 2
212.50 ACT1401H212.5 2.30 0.00 1.40 193.0 4.60 359.0 11.0 35
212.50 ACT1408H212.5 6.62 0.00 6.70 86.0 8.50 84.0 2.0 2
212.50 ACT1416H212.5 8.30 0.20 7.90 490.0 9.10 68.0 20.0 5
212.50 ACT1422H212.5 8.20 0.00 8.30 216.0 10.10 21.0 0.0 0
212.50 ACT1429H212.5 11.10 3.10 9.00 249.0 11.00 195.0 2.0 2
215.00 ACT1401H215 0.60 -0.63 0.25 458.0 1.30 23.0 43.0 202
215.00 ACT1408H215 6.80 1.74 5.50 259.0 6.80 41.0 1.0 58
215.00 ACT1416H215 7.10 -0.10 7.00 174.0 7.70 15.0 37.0 2,053
215.00 ACT1422H215 7.30 0.00 7.40 309.0 8.90 31.0 2.0 2
215.00 ACT1429H215 6.90 0.00 7.40 271.0 9.50 33.0 0.0 0
217.50 ACT1401H217.5 0.20 -0.28 0.05 1.0 0.20 1.0 10.0 348
217.50 ACT1408H217.5 4.00 0.00 4.50 280.0 5.80 39.0 2.0 51
217.50 ACT1416H217.5 7.20 2.00 5.80 425.0 6.70 11.0 5.0 80
217.50 ACT1422H217.5 9.35 3.55 5.70 341.0 7.60 59.0 1.0 1
217.50 ACT1429H217.5 5.70 0.00 6.40 310.0 8.30 36.0 0.0 0
220.00 ACT1401H220 0.13 -0.12 0.05 24.0 0.05 100.0 6.0 558
220.00 ACT1408H220 4.22 0.62 3.70 283.0 5.00 147.0 17.0 109
220.00 ACT1416H220 5.00 -0.18 4.70 230.0 5.60 238.0 48.0 4,127
220.00 ACT1422H220 7.40 2.40 5.50 73.0 6.50 41.0 1.0 3
220.00 ACT1429H220 8.55 3.85 5.30 301.0 7.20 43.0 1.0 17
222.50 ACT1401H222.5 0.16 0.00 0.20 10.0 0.15 24.0 5.0 95
222.50 ACT1408H222.5 4.90 2.45 2.85 273.0 4.30 187.0 6.0 7
222.50 ACT1416H222.5 4.00 -0.10 3.80 417.0 4.70 91.0 32.0 18
222.50 ACT1422H222.5 4.80 1.10 4.70 85.0 5.80 192.0 10.0 14
222.50 ACT1429H222.5 4.00 0.00 4.40 300.0 6.20 35.0 0.0 0
225.00 ACT1401H225 0.10 0.00 0.05 25.0 0.15 10.0 4.0 59
225.00 ACT1408H225 3.00 0.60 2.40 237.0 3.10 20.0 11.0 50
225.00 ACT1416H225 3.50 0.80 3.00 310.0 3.90 118.0 41.0 2,189
225.00 ACT1422H225 4.80 1.40 3.80 65.0 5.40 224.0 7.0 7
225.00 ACT1429H225 6.50 3.10 3.60 203.0 6.40 222.0 1.0 176
227.50 ACT1401H227.5 0.90 0.70 0.10 11.0 0.15 31.0 3.0 3
227.50 ACT1408H227.5 2.20 0.95 1.80 273.0 2.80 115.0 2.0 5
227.50 ACT1416H227.5 3.00 0.50 2.70 181.0 3.20 15.0 24.0 193
227.50 ACT1422H227.5 3.94 1.29 3.20 64.0 4.60 223.0 2.0 2
227.50 ACT1429H227.5 2.65 0.00 2.80 288.0 5.70 219.0 0.0 0
230.00 ACT1401H230 0.90 0.75 0.05 55.0 0.15 39.0 2.0 72
230.00 ACT1408H230 1.51 0.00 1.40 348.0 2.25 135.0 15.0 32
230.00 ACT1416H230 2.60 0.06 2.40 74.0 2.70 50.0 145.0 1,994
230.00 ACT1422H230 2.15 0.00 2.50 51.0 4.00 166.0 0.0 0
230.00 ACT1429H230 2.85 0.00 2.35 17.0 4.50 231.0 80.0 101
232.50 ACT1401H232.5 0.25 0.10 0.10 10.0 0.15 48.0 5.0 15
232.50 ACT1408H232.5 0.80 0.00 1.00 264.0 2.00 133.0 0.0 0
232.50 ACT1416H232.5 2.15 0.40 1.75 94.0 2.15 32.0 1.0 10
232.50 ACT1422H232.5 3.45 1.80 2.15 61.0 3.40 182.0 1.0 3
232.50 ACT1429H232.5 1.90 0.00 1.55 403.0 4.70 192.0 0.0 0
235.00 ACT1401H235 0.04 -0.11 0.05 10.0 0.15 43.0 3.0 14
235.00 ACT1408H235 0.80 0.00 0.75 406.0 1.60 219.0 5.0 50
235.00 ACT1416H235 1.85 0.30 1.35 145.0 1.80 40.0 100.0 7,070
235.00 ACT1422H235 1.70 0.00 1.30 238.0 2.85 147.0 0.0 0
235.00 ACT1429H235 1.70 0.00 1.95 58.0 3.30 124.0 0.0 0
237.50 ACT1401H237.5 0.15 0.00 0.05 11.0 0.15 51.0 0.0 0
237.50 ACT1408H237.5 0.75 0.30 0.45 424.0 1.30 185.0 1.0 11
237.50 ACT1416H237.5 1.30 0.00 1.05 87.0 1.35 10.0 2.0 24
237.50 ACT1422H237.5 1.35 0.30 1.20 93.0 2.45 172.0 1.0 1
237.50 ACT1429H237.5 1.25 0.00 1.50 130.0 2.85 161.0 0.0 0
240.00 ACT1401H240 0.60 0.45 0.05 25.0 0.15 40.0 10.0 10
240.00 ACT1408H240 0.50 0.20 0.30 419.0 1.05 183.0 10.0 10
240.00 ACT1416H240 1.00 -0.05 0.90 75.0 1.20 102.0 263.0 3,757
240.00 ACT1422H240 1.00 0.00 0.90 146.0 2.00 124.0 0.0 0
240.00 ACT1429H240 1.75 0.70 1.00 403.0 2.45 239.0 1.0 1,950
242.50 ACT1401H242.5 0.15 0.00 0.05 11.0 0.15 51.0 0.0 0
242.50 ACT1408H242.5 0.33 0.18 0.10 372.0 0.90 222.0 1.0 1
242.50 ACT1422H242.5 0.70 0.00 0.85 57.0 1.65 70.0 0.0 0
242.50 ACT1429H242.5 2.05 1.25 1.00 114.0 2.00 120.0 10.0 10
245.00 ACT1401H245 0.15 0.00 0.15 10.0 0.15 53.0 0.0 0
245.00 ACT1408H245 0.40 0.25 0.20 225.0 0.75 246.0 45.0 46
245.00 ACT1416H245 0.65 -0.05 0.50 22.0 0.75 20.0 1.0 1,103
245.00 ACT1422H245 1.45 0.90 0.70 51.0 1.40 69.0 10.0 10
245.00 ACT1429H245 0.65 0.00 0.50 285.0 1.70 145.0 0.0 0
247.50 ACT1401H247.5 0.15 0.00 0.15 10.0 0.15 50.0 0.0 0
247.50 ACT1408H247.5 0.25 0.20 0.15 11.0 0.55 104.0 1.0 0
247.50 ACT1422H247.5 0.35 0.00 0.50 69.0 1.15 71.0 0.0 0
247.50 ACT1429H247.5 0.50 0.00 0.60 161.0 1.45 152.0 0.0 0
250.00 ACT1401H250 0.15 0.00 0.10 10.0 0.15 50.0 0.0 0
250.00 ACT1408H250 0.45 0.00 0.10 11.0 0.50 100.0 0.0 0
250.00 ACT1416H250 0.50 0.35 0.25 35.0 0.50 21.0 3.0 158
250.00 ACT1422H250 1.00 0.70 0.30 86.0 1.00 71.0 10.0 10
250.00 ACT1429H250 0.40 0.00 0.50 214.0 1.20 145.0 0.0 0
252.50 ACT1401H252.5 0.15 0.00 0.10 10.0 0.15 50.0 0.0 0
252.50 ACT1408H252.5 0.35 0.00 0.05 11.0 0.45 82.0 0.0 0
252.50 ACT1422H252.5 0.20 0.00 0.30 65.0 0.80 78.0 0.0 0
252.50 ACT1429H252.5 0.70 0.45 0.45 29.0 1.05 141.0 1.0 1
255.00 ACT1401H255 0.10 -0.05 0.10 10.0 0.15 52.0 2.0 2
255.00 ACT1408H255 0.25 -0.10 0.05 10.0 0.40 115.0 6.0 15
255.00 ACT1416H255 0.25 -0.25 0.05 1.0 0.50 254.0 10.0 1,174
255.00 ACT1422H255 0.15 0.00 0.15 64.0 0.70 65.0 0.0 0
255.00 ACT1429H255 0.20 0.00 0.30 59.0 0.95 110.0 0.0 0
257.50 ACT1401H257.5 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
260.00 ACT1401H260 0.15 0.00 0.05 10.0 0.15 50.0 0.0 0
260.00 ACT1408H260 0.25 0.00 0.05 10.0 0.30 62.0 0.0 0
260.00 ACT1416H260 0.25 -0.02 0.05 14.0 0.40 164.0 4.0 278
262.50 ACT1401H262.5 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
265.00 ACT1401H265 0.15 0.00 0.05 10.0 0.15 50.0 0.0 0
265.00 ACT1408H265 0.20 0.00 0.10 11.0 0.20 31.0 0.0 0
265.00 ACT1416H265 0.74 0.44 0.05 10.0 0.50 107.0 1.0 33
267.50 ACT1401H267.5 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
270.00 ACT1401H270 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
270.00 ACT1416H270 0.35 0.05 0.05 10.0 0.30 56.0 45.0 921
272.50 ACT1401H272.5 0.15 0.00 0.00 0.0 0.15 53.0 0.0 0
275.00 ACT1401H275 0.15 0.00 0.00 0.0 0.15 53.0 0.0 0
275.00 ACT1416H275 0.25 0.00 0.05 10.0 0.25 46.0 10.0 35
280.00 ACT1401H280 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
280.00 ACT1416H280 0.55 0.50 0.05 2.0 0.15 21.0 25.0 27
285.00 ACT1401H285 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
285.00 ACT1416H285 1.80 1.65 0.05 10.0 0.15 21.0 5.0 76
290.00 ACT1416H290 0.05 -0.10 0.05 3.0 0.15 31.0 3.0 15
295.00 ACT1416H295 1.05 0.90 0.05 10.0 0.15 31.0 1.0 20
300.00 ACT1416H300 0.15 0.00 0.05 11.0 0.15 31.0 0.0 0
305.00 ACT1416H305 0.30 0.15 0.05 10.0 0.15 31.0 8.0 13
310.00 ACT1416H310 0.50 0.35 0.10 10.0 0.15 36.0 1.0 16
315.00 ACT1416H315 0.90 0.75 0.10 10.0 0.15 35.0 2.0 2
320.00 ACT1416H320 1.05 0.90 0.20 10.0 0.15 36.0 1.0 16
325.00 ACT1416H325 0.50 0.35 0.05 10.0 0.15 36.0 2.0 24
330.00 ACT1416H330 0.05 -0.10 0.05 10.0 0.15 36.0 1.0 12

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ACT1416T30 0.05 0.00 0.00 0.0 0.05 36.0 0.0 0
35.00 ACT1416T35 0.05 0.00 0.00 0.0 0.05 36.0 0.0 0
40.00 ACT1416T40 0.05 0.00 0.00 0.0 0.05 36.0 0.0 0
45.00 ACT1416T45 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
50.00 ACT1416T50 0.05 0.00 0.00 0.0 0.05 37.0 0.0 26
52.50 ACT1416T52.5 0.05 0.00 0.00 0.0 0.05 37.0 0.0 3
55.00 ACT1416T55 0.05 0.00 0.00 0.0 0.05 37.0 0.0 42
57.50 ACT1416T57.5 0.05 0.00 0.00 0.0 0.05 37.0 0.0 42
60.00 ACT1416T60 0.05 0.00 0.00 0.0 0.05 37.0 0.0 26
62.50 ACT1416T62.5 0.05 0.00 0.00 0.0 0.05 34.0 0.0 10
65.00 ACT1416T65 0.05 0.00 0.00 0.0 0.05 31.0 0.0 2,299
67.50 ACT1416T67.5 0.05 0.00 0.00 0.0 0.05 35.0 0.0 16
70.00 ACT1416T70 0.05 0.00 0.00 0.0 0.05 37.0 0.0 16
72.50 ACT1416T72.5 0.05 0.00 0.00 0.0 0.05 31.0 0.0 20
75.00 ACT1416T75 0.05 0.00 0.00 0.0 0.05 25.0 0.0 40
77.50 ACT1416T77.5 0.05 0.00 0.05 10.0 0.05 35.0 10.0 109
80.00 ACT1416T80 0.05 -0.05 0.05 10.0 0.10 55.0 20.0 92
82.50 ACT1416T82.5 0.10 0.00 0.10 5.0 0.10 38.0 5.0 84
85.00 ACT1416T85 0.20 0.00 0.05 3.0 0.25 69.0 22.0 333
87.50 ACT1416T87.5 0.50 0.35 0.10 70.0 0.30 82.0 5.0 119
90.00 ACT1416T90 0.95 0.55 0.35 31.0 0.50 54.0 3.0 183
92.50 ACT1416T92.5 1.10 0.25 0.75 27.0 0.95 83.0 10.0 160
95.00 ACT1416T95 0.15 0.00 0.05 10.0 0.15 36.0 0.0 0
97.50 ACT1416T97.5 2.60 -0.15 2.50 60.0 2.90 91.0 10.0 57
100.00 ACT1416T100 0.15 0.00 0.05 1.0 0.15 36.0 0.0 0
105.00 ACT1416T105 0.15 0.00 0.10 1.0 0.15 36.0 0.0 0
110.00 ACT1416T110 0.15 0.00 0.10 1.0 0.15 36.0 0.0 0
115.00 ACT1416T115 17.80 0.00 17.60 11.0 18.20 35.0 0.0 0
120.00 ACT1416T120 22.70 0.00 22.50 10.0 23.40 21.0 0.0 10
125.00 ACT1416T125 27.60 0.00 27.50 10.0 28.40 21.0 0.0 10
130.00 ACT1416T130 31.70 0.00 32.50 10.0 33.40 10.0 0.0 0
135.00 ACT1416T135 36.70 0.00 37.50 10.0 38.40 10.0 0.0 0
140.00 ACT1416T140 0.14 -0.01 0.15 1.0 0.15 36.0 5.0 43
145.00 ACT1416T145 0.05 -0.10 0.05 11.0 0.15 36.0 3.0 52
150.00 ACT1416T150 0.20 0.00 0.05 10.0 0.20 15.0 1.0 319
155.00 ACT1401T155 0.15 0.00 0.00 0.0 0.15 51.0 0.0 0
155.00 ACT1416T155 0.25 0.05 0.05 10.0 0.20 15.0 10.0 565
160.00 ACT1401T160 0.15 0.00 0.00 0.0 0.15 51.0 0.0 0
160.00 ACT1408T160 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
160.00 ACT1416T160 0.10 -0.20 0.10 5.0 0.20 15.0 5.0 71
165.00 ACT1401T165 0.15 0.00 0.00 0.0 0.15 51.0 0.0 0
165.00 ACT1408T165 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
165.00 ACT1416T165 0.05 -0.15 0.05 1.0 0.15 21.0 10.0 420
170.00 ACT1401T170 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
170.00 ACT1408T170 0.20 0.00 0.05 11.0 0.15 31.0 0.0 0
170.00 ACT1416T170 0.20 -0.10 0.05 10.0 0.30 80.0 4.0 38
175.00 ACT1401T175 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
175.00 ACT1408T175 0.30 0.00 0.05 1.0 0.25 62.0 0.0 0
175.00 ACT1416T175 0.15 0.00 0.15 57.0 4.80 1.0 13.0 167
180.00 ACT1401T180 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
180.00 ACT1408T180 0.50 0.00 0.25 1.0 0.55 139.0 0.0 0
180.00 ACT1416T180 0.25 -0.10 0.10 128.0 0.50 104.0 10.0 1,162
182.50 ACT1401T182.5 0.15 0.00 0.05 10.0 0.15 50.0 0.0 0
182.50 ACT1408T182.5 0.70 0.00 0.35 1.0 0.70 136.0 0.0 0
182.50 ACT1422T182.5 0.20 0.00 0.20 186.0 0.90 95.0 0.0 0
182.50 ACT1429T182.5 0.45 0.00 0.40 148.0 1.05 72.0 0.0 0
185.00 ACT1401T185 0.15 0.00 0.05 11.0 0.15 51.0 0.0 0
185.00 ACT1408T185 0.05 0.00 0.05 103.0 0.80 147.0 0.0 0
185.00 ACT1416T185 0.50 -0.20 0.25 110.0 0.70 63.0 10.0 256
185.00 ACT1422T185 0.40 0.00 0.40 300.0 1.10 130.0 0.0 0
185.00 ACT1429T185 0.60 0.00 0.55 308.0 1.20 24.0 0.0 0
187.50 ACT1401T187.5 0.15 0.00 0.05 1.0 0.15 51.0 0.0 0
187.50 ACT1408T187.5 0.80 0.00 0.05 257.0 1.15 170.0 0.0 0
187.50 ACT1422T187.5 0.60 0.00 0.50 325.0 1.30 97.0 0.0 0
187.50 ACT1429T187.5 1.55 0.95 0.70 397.0 1.45 50.0 25.0 0
190.00 ACT1401T190 0.15 0.00 0.05 10.0 0.15 51.0 0.0 0
190.00 ACT1408T190 0.57 0.00 0.70 1.0 0.95 145.0 2.0 2
190.00 ACT1416T190 1.20 0.50 0.50 229.0 1.10 89.0 20.0 1,177
190.00 ACT1422T190 1.60 0.80 0.65 364.0 1.60 131.0 1.0 10
190.00 ACT1429T190 1.65 0.65 0.90 403.0 1.80 56.0 21.0 0
192.50 ACT1401T192.5 0.20 0.00 0.20 1.0 0.15 51.0 0.0 0
192.50 ACT1408T192.5 0.95 0.65 0.40 239.0 1.25 224.0 11.0 0
192.50 ACT1416T192.5 1.00 -0.30 0.60 305.0 1.45 139.0 3.0 14
192.50 ACT1422T192.5 1.55 0.10 0.55 450.0 1.95 103.0 10.0 20
192.50 ACT1429T192.5 1.95 0.35 0.80 356.0 2.65 195.0 10.0 36
195.00 ACT1401T195 0.35 0.00 0.10 1.0 0.15 46.0 0.0 0
195.00 ACT1408T195 1.07 0.00 0.10 385.0 1.75 201.0 1.0 10
195.00 ACT1416T195 1.38 0.03 1.00 168.0 1.75 138.0 1.0 620
195.00 ACT1422T195 1.60 -0.10 1.25 425.0 2.30 83.0 10.0 10
195.00 ACT1429T195 2.00 0.00 1.00 475.0 3.50 253.0 1.0 1
197.50 ACT1401T197.5 0.25 0.00 0.05 1.0 0.15 56.0 0.0 0
197.50 ACT1408T197.5 1.20 0.30 0.85 386.0 1.50 61.0 14.0 9
197.50 ACT1416T197.5 1.75 0.00 1.30 267.0 2.25 139.0 5.0 10
197.50 ACT1422T197.5 2.40 0.00 1.70 238.0 2.85 112.0 11.0 11
197.50 ACT1429T197.5 2.80 0.40 1.60 278.0 3.90 193.0 10.0 10
200.00 ACT1401T200 0.20 0.00 0.05 10.0 0.15 66.0 20.0 23
200.00 ACT1408T200 1.60 0.35 1.10 240.0 2.20 142.0 1.0 1
200.00 ACT1416T200 2.34 -0.51 1.90 197.0 2.80 209.0 34.0 4,610
200.00 ACT1422T200 2.45 0.00 1.90 233.0 3.50 110.0 0.0 0
200.00 ACT1429T200 3.75 0.00 1.75 434.0 4.50 186.0 80.0 100
202.50 ACT1401T202.5 1.04 0.59 0.05 10.0 0.15 40.0 1.0 1
202.50 ACT1408T202.5 2.10 0.35 1.45 131.0 2.65 177.0 1.0 1,957
202.50 ACT1416T202.5 3.60 0.00 2.50 155.0 3.50 160.0 9.0 1,008
202.50 ACT1422T202.5 3.10 -0.30 2.60 251.0 4.10 131.0 10.0 11
202.50 ACT1429T202.5 3.70 0.00 2.50 392.0 5.30 192.0 1.0 1
205.00 ACT1401T205 0.15 -0.18 0.15 31.0 0.25 226.0 21.0 35
205.00 ACT1408T205 3.00 0.55 1.95 95.0 3.30 178.0 1.0 95
205.00 ACT1416T205 4.60 0.80 2.55 10.0 4.30 210.0 9.0 1,216
205.00 ACT1422T205 3.90 -0.20 3.20 327.0 4.90 162.0 2.0 12
205.00 ACT1429T205 4.50 0.00 3.20 375.0 5.90 164.0 0.0 0
207.50 ACT1401T207.5 0.09 -0.49 0.05 2.0 0.20 353.0 10.0 171
207.50 ACT1408T207.5 3.15 -0.15 2.45 94.0 4.10 162.0 3.0 419
207.50 ACT1416T207.5 5.18 0.00 3.70 310.0 4.90 166.0 3.0 9
207.50 ACT1422T207.5 4.10 -0.90 3.90 169.0 6.10 217.0 10.0 10
207.50 ACT1429T207.5 5.30 0.00 4.10 309.0 6.90 192.0 0.0 0
210.00 ACT1401T210 0.14 -0.71 0.05 9.0 0.10 2.0 16.0 2,479
210.00 ACT1408T210 4.40 0.10 3.90 31.0 5.00 228.0 5.0 228
210.00 ACT1416T210 5.30 -0.90 4.50 346.0 5.90 208.0 214.0 716
210.00 ACT1422T210 6.90 0.16 4.80 289.0 6.60 141.0 1.0 1
210.00 ACT1429T210 6.40 0.00 5.30 288.0 7.40 113.0 0.0 0
212.50 ACT1401T212.5 0.25 -1.30 0.05 207.0 0.60 497.0 13.0 554
212.50 ACT1408T212.5 5.50 0.20 4.90 75.0 5.80 159.0 70.0 15
212.50 ACT1416T212.5 6.70 0.00 6.10 49.0 6.60 71.0 64.0 72
212.50 ACT1422T212.5 7.20 0.00 5.80 276.0 7.50 10.0 11.0 11
212.50 ACT1429T212.5 7.80 0.20 6.30 339.0 8.40 10.0 5.0 5
215.00 ACT1401T215 1.35 -1.00 0.40 1.0 1.65 348.0 43.0 207
215.00 ACT1408T215 6.90 0.30 6.10 20.0 7.10 118.0 10.0 23
215.00 ACT1416T215 7.55 -0.84 7.10 71.0 7.60 26.0 1.0 657
215.00 ACT1422T215 8.40 0.00 7.10 232.0 8.80 77.0 0.0 0
215.00 ACT1429T215 8.80 0.00 7.70 223.0 9.70 99.0 0.0 0
217.50 ACT1401T217.5 3.50 -2.00 2.20 72.0 3.00 66.0 11.0 223
217.50 ACT1408T217.5 7.30 -2.60 6.80 275.0 8.70 118.0 5.0 3
217.50 ACT1416T217.5 10.77 0.00 7.90 363.0 9.50 226.0 2.0 15
217.50 ACT1422T217.5 9.80 0.20 8.30 271.0 10.60 99.0 7.0 104
217.50 ACT1429T217.5 10.20 0.10 8.80 345.0 11.20 139.0 3.0 9
220.00 ACT1401T220 6.00 0.50 4.20 40.0 6.60 74.0 25.0 28
220.00 ACT1408T220 9.80 0.30 8.30 272.0 10.40 139.0 10.0 12
220.00 ACT1416T220 11.20 -0.14 9.60 237.0 11.30 253.0 5.0 479
220.00 ACT1422T220 10.50 -0.70 9.90 262.0 11.60 32.0 11.0 11
220.00 ACT1429T220 11.50 0.00 10.60 285.0 12.50 77.0 0.0 0
222.50 ACT1401T222.5 7.80 0.00 6.30 41.0 9.40 46.0 0.0 0
222.50 ACT1408T222.5 10.90 0.00 9.70 191.0 12.00 88.0 0.0 0
222.50 ACT1416T222.5 12.30 0.00 10.70 387.0 13.00 194.0 0.0 0
222.50 ACT1422T222.5 12.80 0.00 11.10 209.0 13.90 93.0 0.0 0
222.50 ACT1429T222.5 13.20 0.00 12.00 252.0 14.50 62.0 0.0 0
225.00 ACT1401T225 10.20 0.00 8.70 14.0 11.80 30.0 0.0 0
225.00 ACT1408T225 12.80 0.00 11.40 182.0 14.00 61.0 0.0 0
225.00 ACT1416T225 13.26 -0.74 12.40 417.0 14.70 186.0 20.0 108
225.00 ACT1422T225 14.50 0.00 12.80 203.0 15.60 96.0 0.0 0
225.00 ACT1429T225 14.80 0.00 13.30 248.0 16.00 74.0 0.0 0
227.50 ACT1401T227.5 12.40 0.00 11.30 30.0 14.40 30.0 0.0 0
227.50 ACT1408T227.5 14.80 0.00 13.30 159.0 15.80 10.0 0.0 0
227.50 ACT1416T227.5 15.80 0.00 14.10 363.0 16.90 127.0 0.0 0
227.50 ACT1422T227.5 16.20 0.00 14.60 198.0 17.30 79.0 0.0 0
227.50 ACT1429T227.5 16.30 0.00 15.30 217.0 17.90 96.0 0.0 0
230.00 ACT1401T230 15.10 0.00 13.20 21.0 17.20 46.0 0.0 0
230.00 ACT1408T230 16.90 0.00 15.30 177.0 18.10 72.0 0.0 0
230.00 ACT1416T230 16.30 -1.70 15.90 374.0 19.10 148.0 3.0 34
230.00 ACT1422T230 18.00 0.00 16.40 255.0 19.20 67.0 0.0 0
230.00 ACT1429T230 18.40 0.00 17.20 207.0 19.80 64.0 0.0 0
232.50 ACT1401T232.5 17.50 0.00 16.30 30.0 19.60 30.0 0.0 0
232.50 ACT1408T232.5 18.60 0.00 17.50 153.0 20.40 77.0 0.0 0
232.50 ACT1416T232.5 19.80 0.00 18.00 333.0 21.30 195.0 0.0 0
232.50 ACT1422T232.5 20.10 0.00 18.50 232.0 21.20 62.0 0.0 0
232.50 ACT1429T232.5 20.30 0.00 19.10 224.0 21.80 63.0 0.0 0
235.00 ACT1401T235 19.90 0.00 18.70 30.0 21.90 30.0 0.0 0
235.00 ACT1408T235 21.00 0.00 19.80 137.0 22.40 65.0 0.0 0
235.00 ACT1416T235 19.59 -2.41 20.20 323.0 23.30 128.0 1.0 10
235.00 ACT1422T235 22.30 0.00 20.70 183.0 23.60 60.0 0.0 0
235.00 ACT1429T235 22.40 0.00 21.30 204.0 23.80 71.0 0.0 0
237.50 ACT1401T237.5 22.40 0.00 21.00 10.0 24.80 31.0 0.0 0
237.50 ACT1408T237.5 23.00 0.00 21.90 142.0 25.20 78.0 0.0 0
237.50 ACT1416T237.5 24.10 0.00 22.40 212.0 25.70 70.0 0.0 0
237.50 ACT1422T237.5 24.30 0.00 22.80 196.0 25.70 74.0 0.0 0
237.50 ACT1429T237.5 24.20 0.00 23.10 189.0 25.80 73.0 0.0 0
240.00 ACT1401T240 25.20 0.00 23.70 20.0 27.10 30.0 0.0 0
240.00 ACT1408T240 25.40 0.00 24.50 21.0 27.50 21.0 0.0 0
240.00 ACT1416T240 26.70 0.30 24.60 243.0 27.50 136.0 200.0 410
240.00 ACT1422T240 26.30 0.00 25.20 113.0 28.00 81.0 0.0 0
240.00 ACT1429T240 26.80 0.00 25.50 188.0 28.30 61.0 0.0 0
242.50 ACT1401T242.5 27.50 0.00 26.30 30.0 29.60 30.0 0.0 0
242.50 ACT1408T242.5 27.60 0.00 26.80 21.0 29.80 31.0 0.0 0
242.50 ACT1422T242.5 29.00 0.00 27.30 171.0 30.60 78.0 0.0 0
242.50 ACT1429T242.5 28.50 0.00 27.60 42.0 30.20 39.0 0.0 0
245.00 ACT1401T245 30.10 0.00 28.70 20.0 32.10 31.0 0.0 0
245.00 ACT1408T245 29.90 0.00 29.10 21.0 32.30 31.0 0.0 0
245.00 ACT1416T245 30.90 0.00 29.40 74.0 32.30 32.0 0.0 0
245.00 ACT1422T245 30.70 0.00 29.80 87.0 33.00 73.0 0.0 0
245.00 ACT1429T245 30.60 0.00 29.90 118.0 32.40 31.0 0.0 0
247.50 ACT1401T247.5 32.30 0.00 31.30 20.0 34.60 20.0 0.0 0
247.50 ACT1408T247.5 33.00 0.00 31.50 11.0 34.60 11.0 0.0 0
247.50 ACT1422T247.5 33.00 0.00 32.10 21.0 35.20 31.0 0.0 0
247.50 ACT1429T247.5 33.00 0.00 32.10 32.0 35.50 44.0 0.0 0
250.00 ACT1401T250 34.80 0.00 33.80 30.0 36.90 30.0 0.0 0
250.00 ACT1408T250 34.90 0.00 34.00 11.0 37.20 21.0 0.0 0
250.00 ACT1416T250 35.30 0.00 34.10 21.0 37.30 43.0 0.0 0
250.00 ACT1422T250 34.50 -0.90 34.80 21.0 37.60 10.0 1.0 1
250.00 ACT1429T250 35.30 0.00 34.70 21.0 37.80 31.0 0.0 0
252.50 ACT1401T252.5 37.50 0.00 36.30 20.0 39.90 20.0 0.0 0
252.50 ACT1408T252.5 37.40 0.00 36.40 11.0 39.60 21.0 0.0 0
252.50 ACT1422T252.5 37.80 0.00 36.90 21.0 40.00 31.0 0.0 0
252.50 ACT1429T252.5 37.30 0.00 36.80 21.0 40.10 31.0 0.0 0
255.00 ACT1401T255 40.00 0.00 38.70 30.0 42.30 30.0 0.0 0
255.00 ACT1408T255 39.90 0.00 38.80 21.0 42.00 11.0 0.0 0
255.00 ACT1416T255 40.30 0.00 39.00 10.0 42.30 32.0 0.0 0
255.00 ACT1422T255 39.80 0.00 39.20 21.0 42.40 31.0 0.0 0
255.00 ACT1429T255 40.30 0.00 39.20 21.0 42.50 35.0 0.0 0
257.50 ACT1401T257.5 42.90 0.00 41.30 30.0 44.70 30.0 0.0 0
260.00 ACT1401T260 45.30 0.00 43.70 30.0 47.20 30.0 0.0 0
260.00 ACT1408T260 44.80 0.00 43.00 30.0 47.00 11.0 0.0 0
260.00 ACT1416T260 38.30 -7.00 43.90 25.0 47.10 11.0 3.0 3
262.50 ACT1401T262.5 47.30 0.00 46.30 30.0 49.70 30.0 0.0 0
265.00 ACT1401T265 49.90 0.00 48.70 30.0 52.20 30.0 0.0 0
265.00 ACT1408T265 49.70 0.00 48.90 7.0 52.20 5.0 0.0 0
265.00 ACT1416T265 49.80 0.00 48.50 1.0 52.10 44.0 0.0 0
267.50 ACT1401T267.5 52.60 0.00 51.30 30.0 54.40 30.0 0.0 0
270.00 ACT1401T270 55.30 0.00 53.70 30.0 57.20 30.0 0.0 0
270.00 ACT1416T270 89.30 34.60 53.80 25.0 57.20 11.0 10.0 10
272.50 ACT1401T272.5 57.60 0.00 56.30 30.0 59.40 30.0 0.0 0
275.00 ACT1401T275 60.00 0.00 58.70 30.0 62.20 30.0 0.0 0
275.00 ACT1416T275 67.90 8.10 58.00 5.0 61.90 35.0 3.0 3
280.00 ACT1401T280 65.10 0.00 63.80 30.0 66.90 30.0 0.0 0
280.00 ACT1416T280 64.80 0.00 62.90 1.0 66.70 24.0 0.0 0
285.00 ACT1401T285 70.20 0.00 68.70 20.0 71.90 30.0 0.0 0
285.00 ACT1416T285 69.80 0.00 68.00 10.0 72.10 35.0 0.0 0
290.00 ACT1416T290 74.80 0.00 73.70 24.0 77.00 11.0 0.0 0
295.00 ACT1416T295 79.10 0.00 77.90 1.0 81.90 34.0 0.0 0
300.00 ACT1416T300 84.80 0.00 83.00 10.0 87.30 42.0 0.0 0
305.00 ACT1416T305 89.10 0.00 88.10 4.0 91.60 23.0 0.0 0
310.00 ACT1416T310 108.20 13.40 93.00 5.0 97.20 41.0 2.0 2
315.00 ACT1416T315 113.20 12.90 98.00 5.0 102.20 41.0 4.0 4
320.00 ACT1416T320 118.20 12.80 103.00 5.0 107.10 5.0 1.0 1
325.00 ACT1416T325 106.50 -3.60 108.80 7.0 112.20 2.0 10.0 10
330.00 ACT1416T330 111.60 -3.70 113.70 24.0 117.20 11.0 20.0 20
Trading Center