Actavis PLC $205.67

up +2.76


22/4/2014 06:40 PM  |  NYSE : ACT  
Industries : Drugs / Drugs - Generic
Last Trade: 205.67
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 2.76 (1.36 %)
Prev Close: 202.91
Open: 204.00
Bid: 205.61
Ask: 205.72
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 90%
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ACT1417E70 140.90 9.80 134.10 1.0 138.20 12.0 1.0 1
75.00 ACT1417E75 126.10 0.00 129.10 1.0 133.00 2.0 0.0 0
80.00 ACT1417E80 121.00 0.00 124.10 1.0 128.20 12.0 0.0 0
85.00 ACT1417E85 116.10 0.00 119.10 2.0 123.10 1.0 0.0 0
90.00 ACT1417E90 111.00 0.00 114.10 1.0 118.10 12.0 0.0 0
95.00 ACT1417E95 105.50 0.00 109.10 1.0 113.20 12.0 0.0 0
100.00 ACT1417E100 101.10 0.00 104.10 1.0 108.20 12.0 0.0 0
105.00 ACT1417E105 96.00 0.00 99.10 1.0 103.10 11.0 0.0 0
110.00 ACT1417E110 90.50 0.00 94.00 20.0 97.80 31.0 0.0 0
115.00 ACT1417E115 86.00 0.00 88.80 21.0 92.80 31.0 0.0 0
120.00 ACT1417E120 109.50 28.50 84.00 10.0 87.80 31.0 1.0 13
125.00 ACT1417E125 76.00 0.00 79.00 10.0 82.80 31.0 0.0 0
130.00 ACT1417E130 70.90 0.00 74.10 4.0 77.90 3.0 1.0 1
135.00 ACT1417E135 28.30 -37.60 69.10 1.0 72.90 16.0 1.0 1
140.00 ACT1417E140 66.10 5.10 64.50 14.0 67.80 16.0 73.0 103
145.00 ACT1417E145 75.50 19.60 58.90 20.0 62.60 31.0 5.0 46
150.00 ACT1417E150 43.00 -8.50 54.50 10.0 57.80 31.0 1.0 89
155.00 ACT1417E155 49.80 3.20 49.10 21.0 52.80 68.0 1.0 72
160.00 ACT1417E160 43.00 1.30 44.70 11.0 47.90 77.0 2.0 102
165.00 ACT1417E165 23.90 -12.90 39.70 21.0 42.90 21.0 8.0 364
170.00 ACT1417E170 43.00 10.20 34.90 31.0 38.10 106.0 3.0 472
175.00 ACT1417E175 38.00 10.80 30.20 69.0 33.20 178.0 2.0 180
180.00 ACT1417E180 21.80 0.10 25.50 91.0 28.00 220.0 2.0 904
185.00 ACT1417E185 10.40 -8.20 21.00 208.0 23.30 384.0 10.0 1,481
190.00 ACT1417E190 20.50 4.30 17.30 23.0 18.20 272.0 15.0 4,275
195.00 ACT1417E195 14.00 2.10 13.30 85.0 14.10 93.0 30.0 3,362
200.00 ACT1417E200 11.30 2.50 10.00 57.0 10.60 91.0 775.0 3,027
205.00 ACT1417E205 7.56 1.76 7.20 49.0 7.70 122.0 20.0 1,137
210.00 ACT1417E210 5.00 1.10 4.90 56.0 5.30 32.0 449.0 5,518
215.00 ACT1417E215 3.40 0.80 3.20 49.0 3.60 89.0 67.0 3,001
220.00 ACT1417E220 2.20 0.40 2.00 93.0 2.40 127.0 21.0 1,615
225.00 ACT1417E225 1.35 0.20 1.15 147.0 1.70 182.0 41.0 841
230.00 ACT1417E230 1.00 0.35 0.75 41.0 1.15 211.0 2.0 811
235.00 ACT1417E235 0.80 0.55 0.40 43.0 0.65 34.0 6.0 300
240.00 ACT1417E240 1.00 0.60 0.20 55.0 0.60 372.0 1.0 1,638
245.00 ACT1417E245 0.30 0.05 0.10 53.0 0.30 21.0 40.0 331
250.00 ACT1417E250 0.25 0.20 0.05 10.0 0.25 30.0 10.0 200
255.00 ACT1417E255 0.65 0.40 0.05 11.0 0.25 127.0 64.0 90
260.00 ACT1417E260 0.40 0.20 0.05 11.0 0.20 76.0 3.0 56
265.00 ACT1417E265 0.05 -0.15 0.05 10.0 0.20 67.0 1.0 2
270.00 ACT1417E270 0.50 0.30 0.50 1.0 0.20 59.0 1.0 41
275.00 ACT1417E275 0.80 0.60 0.05 43.0 0.15 46.0 1.0 1
280.00 ACT1417E280 1.55 1.35 0.05 10.0 0.15 34.0 1.0 14
285.00 ACT1417E285 0.20 0.00 0.05 10.0 0.15 34.0 0.0 0
290.00 ACT1417E290 0.40 0.20 0.05 10.0 0.10 41.0 10.0 12
295.00 ACT1417E295 0.20 0.00 0.05 10.0 0.10 44.0 0.0 0
300.00 ACT1417E300 0.30 0.10 0.05 10.0 0.10 42.0 10.0 10
305.00 ACT1417E305 0.20 0.00 0.05 11.0 0.10 42.0 0.0 0
310.00 ACT1417E310 0.20 0.00 0.05 31.0 0.10 49.0 0.0 0
315.00 ACT1417E315 0.15 0.00 0.05 21.0 0.10 49.0 0.0 0
320.00 ACT1417E320 0.10 0.00 0.05 1.0 0.10 42.0 0.0 0
325.00 ACT1417E325 0.10 0.00 0.05 1.0 0.10 42.0 0.0 0
330.00 ACT1417E330 0.10 0.00 0.05 1.0 0.10 42.0 0.0 0

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ACT1417Q70 0.10 0.00 0.05 10.0 0.10 21.0 0.0 0
75.00 ACT1417Q75 0.20 0.00 0.05 10.0 0.10 21.0 0.0 0
80.00 ACT1417Q80 0.40 0.30 0.05 10.0 0.10 21.0 10.0 10
85.00 ACT1417Q85 0.50 0.40 0.05 10.0 0.10 21.0 10.0 18
90.00 ACT1417Q90 0.69 0.49 0.05 10.0 0.10 21.0 7.0 20
95.00 ACT1417Q95 0.30 0.15 0.05 1.0 0.10 21.0 2.0 32
100.00 ACT1417Q100 0.05 -0.15 0.05 10.0 0.10 21.0 6.0 69
105.00 ACT1417Q105 0.60 0.35 0.05 10.0 0.10 21.0 15.0 72
110.00 ACT1417Q110 0.10 -0.15 0.05 5.0 0.10 22.0 4.0 44
115.00 ACT1417Q115 0.10 -0.15 0.05 5.0 0.15 36.0 13.0 40
120.00 ACT1417Q120 0.30 0.10 0.05 15.0 0.15 21.0 16.0 78
125.00 ACT1417Q125 0.20 0.15 0.05 6.0 0.10 21.0 3.0 60
130.00 ACT1417Q130 0.25 0.05 0.05 5.0 0.10 21.0 10.0 84
135.00 ACT1417Q135 0.05 -0.15 0.05 1.0 0.10 21.0 1.0 184
140.00 ACT1417Q140 0.20 0.00 0.05 30.0 0.15 21.0 3.0 412
145.00 ACT1417Q145 0.25 0.20 0.05 51.0 0.20 47.0 6.0 350
150.00 ACT1417Q150 0.45 0.40 0.05 10.0 0.15 20.0 2.0 261
155.00 ACT1417Q155 0.85 0.80 0.05 35.0 0.20 31.0 1.0 103
160.00 ACT1417Q160 1.25 1.15 0.05 20.0 0.30 59.0 19.0 241
165.00 ACT1417Q165 1.50 1.35 0.10 22.0 0.35 86.0 4.0 430
170.00 ACT1417Q170 1.00 0.40 0.20 31.0 0.50 96.0 54.0 415
175.00 ACT1417Q175 0.45 -0.15 0.40 64.0 0.60 4.0 14.0 592
180.00 ACT1417Q180 0.70 -1.03 0.60 151.0 0.95 43.0 86.0 1,022
185.00 ACT1417Q185 1.33 -0.62 1.15 82.0 1.45 45.0 56.0 1,710
190.00 ACT1417Q190 2.10 -1.40 1.90 82.0 2.25 96.0 2.0 2,119
195.00 ACT1417Q195 3.03 -0.96 2.90 81.0 3.30 80.0 24.0 1,449
200.00 ACT1417Q200 4.40 -1.60 4.40 172.0 4.90 112.0 522.0 456
205.00 ACT1417Q205 6.50 -1.50 6.50 194.0 7.20 163.0 21.0 223
210.00 ACT1417Q210 9.40 -1.50 9.10 224.0 9.90 123.0 19.0 346
215.00 ACT1417Q215 20.30 6.40 12.40 162.0 13.20 76.0 10.0 404
220.00 ACT1417Q220 16.02 -1.98 15.70 285.0 17.30 400.0 4.0 414
225.00 ACT1417Q225 17.52 -4.58 19.30 277.0 21.50 271.0 4.0 1,261
230.00 ACT1417Q230 24.32 -2.28 24.20 126.0 26.00 45.0 4.0 9
235.00 ACT1417Q235 18.10 -13.10 27.90 157.0 30.80 58.0 10.0 19
240.00 ACT1417Q240 19.90 -16.20 32.70 48.0 35.60 11.0 4.0 8
245.00 ACT1417Q245 23.30 -17.50 37.60 35.0 40.50 11.0 55.0 54
250.00 ACT1417Q250 26.10 -19.70 42.50 51.0 45.80 21.0 12.0 12
255.00 ACT1417Q255 50.80 0.00 47.40 35.0 50.50 11.0 0.0 0
260.00 ACT1417Q260 55.90 0.00 52.40 21.0 55.70 21.0 0.0 0
265.00 ACT1417Q265 60.80 0.00 57.40 54.0 60.90 21.0 0.0 0
270.00 ACT1417Q270 65.80 0.00 62.30 51.0 65.60 21.0 0.0 0
275.00 ACT1417Q275 70.80 0.00 67.30 21.0 70.70 21.0 0.0 0
280.00 ACT1417Q280 75.60 0.00 72.30 4.0 76.30 1.0 0.0 0
285.00 ACT1417Q285 80.00 0.00 76.90 11.0 80.70 10.0 0.0 0
290.00 ACT1417Q290 85.00 0.00 82.00 1.0 86.10 2.0 0.0 0
295.00 ACT1417Q295 90.60 0.00 87.30 31.0 91.20 20.0 0.0 0
300.00 ACT1417Q300 95.90 0.00 91.90 2.0 96.10 1.0 0.0 0
305.00 ACT1417Q305 100.50 0.00 97.00 11.0 101.10 2.0 0.0 0
310.00 ACT1417Q310 105.70 0.00 102.30 31.0 105.60 10.0 0.0 0
315.00 ACT1417Q315 110.60 0.00 106.90 1.0 111.10 1.0 0.0 0
320.00 ACT1417Q320 115.50 0.00 111.90 2.0 116.10 1.0 0.0 0
325.00 ACT1417Q325 120.50 0.00 117.30 31.0 121.30 20.0 0.0 0
330.00 ACT1417Q330 139.40 14.10 122.30 32.0 125.60 10.0 1.0 1
Trading Center