$237.21 0.00 (0.00%) Actavis PLC - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 237.21
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 237.21
Open: 233.72
Bid: 236.35
Ask: 239.00
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 ACT1424J150 85.50 0.00 85.50 20.0 89.60 30.0 0.0 0
150.00 ACT1431J150 85.30 0.00 85.60 20.0 89.60 4.0 0.0 0
155.00 ACT1424J155 80.20 0.00 80.20 1.0 84.30 21.0 0.0 0
155.00 ACT1431J155 80.20 0.00 80.50 20.0 84.80 21.0 0.0 0
160.00 ACT1424J160 75.50 0.00 75.50 4.0 79.40 30.0 0.0 0
160.00 ACT1431J160 75.60 0.00 75.60 20.0 79.60 20.0 0.0 0
165.00 ACT1424J165 70.50 0.00 70.50 20.0 74.40 21.0 0.0 0
165.00 ACT1431J165 70.60 0.00 70.60 20.0 74.60 10.0 0.0 0
170.00 ACT1424J170 65.10 0.00 65.10 10.0 69.20 21.0 0.0 0
170.00 ACT1431J170 65.60 0.00 65.60 20.0 69.60 10.0 0.0 0
175.00 ACT1424J175 60.20 0.00 60.20 20.0 64.20 20.0 0.0 0
175.00 ACT1431J175 60.70 0.00 60.70 4.0 64.80 5.0 0.0 0
180.00 ACT1424J180 55.50 0.00 55.50 20.0 59.50 40.0 0.0 0
180.00 ACT1431J180 55.60 0.00 55.60 3.0 59.50 1.0 0.0 0
182.50 ACT1424J182.5 53.00 0.00 53.00 10.0 56.60 41.0 0.0 0
185.00 ACT1424J185 50.50 0.00 50.50 20.0 54.20 21.0 0.0 0
185.00 ACT1431J185 50.10 0.00 50.10 21.0 54.30 21.0 0.0 0
187.50 ACT1424J187.5 47.90 0.00 47.90 20.0 52.00 51.0 0.0 0
190.00 ACT1424J190 45.50 0.00 45.50 20.0 49.50 31.0 0.0 0
190.00 ACT1431J190 45.40 0.00 45.40 10.0 49.60 40.0 0.0 0
192.50 ACT1424J192.5 43.00 0.00 43.00 10.0 46.80 41.0 0.0 0
195.00 ACT1424J195 40.20 0.00 40.50 10.0 44.30 41.0 0.0 0
195.00 ACT1431J195 40.20 0.00 40.20 10.0 44.30 40.0 0.0 0
197.50 ACT1424J197.5 37.50 0.00 37.90 20.0 41.80 41.0 0.0 0
200.00 ACT1424J200 35.20 0.00 35.20 20.0 39.40 45.0 0.0 0
200.00 ACT1431J200 35.20 0.00 35.20 21.0 39.60 21.0 0.0 0
202.50 ACT1424J202.5 32.70 0.00 33.00 30.0 36.80 21.0 0.0 0
205.00 ACT1424J205 30.50 0.00 30.50 21.0 34.30 52.0 0.0 0
205.00 ACT1431J205 30.80 0.00 30.80 21.0 34.60 52.0 0.0 0
207.50 ACT1424J207.5 28.00 0.00 28.00 10.0 31.80 21.0 0.0 0
210.00 ACT1424J210 25.20 0.00 25.20 31.0 29.20 42.0 0.0 0
210.00 ACT1431J210 25.30 0.00 25.30 10.0 29.50 31.0 0.0 0
212.50 ACT1424J212.5 22.80 0.00 22.80 20.0 26.70 21.0 0.0 0
212.50 ACT1431J212.5 22.80 0.00 22.80 21.0 27.00 31.0 0.0 0
215.00 ACT1424J215 20.10 0.00 20.10 4.0 24.20 21.0 0.0 0
215.00 ACT1431J215 20.50 0.00 21.10 10.0 24.60 32.0 0.0 0
217.50 ACT1424J217.5 19.44 0.00 18.10 10.0 22.00 31.0 1.0 1
217.50 ACT1431J217.5 15.70 -2.80 18.50 20.0 22.20 30.0 3.0 3
220.00 ACT1424J220 15.50 0.00 15.50 30.0 19.60 21.0 0.0 0
220.00 ACT1431J220 10.00 -6.50 16.50 20.0 19.70 31.0 8.0 6
222.50 ACT1424J222.5 13.10 0.00 13.10 21.0 16.80 52.0 0.0 0
222.50 ACT1431J222.5 14.10 0.00 14.10 62.0 16.80 51.0 0.0 0
225.00 ACT1424J225 12.90 0.00 10.80 21.0 14.70 22.0 2.0 1
225.00 ACT1431J225 13.70 0.00 11.40 10.0 14.50 57.0 1.0 49
227.50 ACT1424J227.5 10.20 0.00 8.30 46.0 11.80 10.0 2.0 47
230.00 ACT1424J230 8.00 0.00 6.00 72.0 9.40 60.0 14.0 278
230.00 ACT1431J230 7.30 -1.10 8.40 55.0 10.40 76.0 11.0 652
232.50 ACT1424J232.5 5.10 0.00 4.00 175.0 6.80 108.0 41.0 29
235.00 ACT1424J235 4.50 0.00 3.10 4.0 5.10 127.0 55.0 231
235.00 ACT1431J235 3.70 -1.10 4.80 225.0 7.40 126.0 23.0 106
237.50 ACT1424J237.5 1.70 0.00 1.40 156.0 3.20 101.0 26.0 102
240.00 ACT1424J240 0.95 0.00 0.50 45.0 1.45 20.0 60.0 65
240.00 ACT1431J240 3.30 0.00 2.70 138.0 4.10 51.0 12.0 20
242.50 ACT1424J242.5 0.40 0.00 0.20 40.0 1.90 98.0 11.0 11
245.00 ACT1424J245 0.60 0.35 0.25 10.0 1.70 131.0 20.0 30
245.00 ACT1431J245 2.50 0.00 1.00 195.0 2.50 87.0 1.0 27
247.50 ACT1424J247.5 0.23 -1.37 0.05 20.0 1.60 98.0 10.0 13
250.00 ACT1424J250 0.45 -0.60 0.10 10.0 1.05 36.0 20.0 20
250.00 ACT1431J250 0.90 0.85 0.05 2.0 2.10 56.0 22.0 12
252.50 ACT1424J252.5 0.55 0.00 0.15 10.0 0.55 16.0 0.0 0
255.00 ACT1424J255 0.78 -0.17 0.10 10.0 0.95 32.0 10.0 10
255.00 ACT1431J255 0.05 0.00 0.05 2.0 1.95 87.0 0.0 0
260.00 ACT1424J260 0.50 0.00 0.45 10.0 0.50 2.0 0.0 0
260.00 ACT1431J260 0.10 0.00 0.10 10.0 1.80 81.0 0.0 0
265.00 ACT1424J265 0.50 0.25 0.40 10.0 0.25 2.0 10.0 20
265.00 ACT1431J265 0.80 -0.90 0.10 10.0 1.70 93.0 11.0 27
270.00 ACT1424J270 0.25 0.00 0.30 10.0 0.25 2.0 0.0 0
270.00 ACT1431J270 0.60 -0.60 0.05 10.0 1.20 52.0 2.0 12
275.00 ACT1424J275 0.55 0.30 0.25 10.0 0.25 2.0 10.0 10
275.00 ACT1431J275 0.65 -0.55 0.20 10.0 1.20 31.0 22.0 22
280.00 ACT1424J280 0.30 0.00 0.20 10.0 0.25 2.0 0.0 0

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 ACT1424V150 0.25 0.00 0.15 10.0 0.25 21.0 0.0 0
150.00 ACT1431V150 0.30 0.00 0.05 10.0 0.25 2.0 0.0 0
155.00 ACT1424V155 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
155.00 ACT1431V155 0.50 0.20 0.05 10.0 0.25 2.0 10.0 10
160.00 ACT1424V160 0.25 0.00 0.05 10.0 0.25 2.0 0.0 0
160.00 ACT1431V160 0.25 0.00 0.10 10.0 0.25 2.0 0.0 0
165.00 ACT1424V165 0.25 0.00 0.15 10.0 0.25 2.0 0.0 0
165.00 ACT1431V165 0.25 0.00 0.05 10.0 0.25 2.0 0.0 0
170.00 ACT1424V170 0.25 0.00 0.20 10.0 0.25 2.0 0.0 0
170.00 ACT1431V170 0.25 0.20 0.05 10.0 0.25 2.0 10.0 10
175.00 ACT1424V175 0.25 0.00 0.05 10.0 0.25 2.0 0.0 0
175.00 ACT1431V175 0.35 0.25 0.10 10.0 0.25 2.0 10.0 10
180.00 ACT1424V180 0.25 0.00 0.10 10.0 0.25 2.0 0.0 0
180.00 ACT1431V180 0.95 0.65 0.15 10.0 0.25 2.0 10.0 10
182.50 ACT1424V182.5 0.60 0.50 0.10 10.0 0.30 2.0 30.0 30
185.00 ACT1424V185 0.25 0.20 0.05 10.0 0.30 2.0 10.0 10
185.00 ACT1431V185 0.45 0.00 0.20 10.0 0.40 2.0 0.0 0
187.50 ACT1424V187.5 0.25 0.00 0.20 10.0 0.30 2.0 0.0 0
190.00 ACT1424V190 0.55 0.30 0.20 10.0 0.25 2.0 2.0 2
190.00 ACT1431V190 1.30 0.60 0.05 10.0 0.60 10.0 10.0 10
192.50 ACT1424V192.5 0.60 0.35 0.25 10.0 0.25 2.0 2.0 2
195.00 ACT1424V195 0.25 0.00 0.05 10.0 0.25 2.0 0.0 0
195.00 ACT1431V195 0.66 -0.19 0.05 10.0 0.85 32.0 5.0 5
197.50 ACT1424V197.5 0.25 0.00 0.05 10.0 0.25 2.0 1.0 2
200.00 ACT1424V200 0.75 0.50 0.05 10.0 0.25 2.0 10.0 10
200.00 ACT1431V200 0.05 0.00 0.05 10.0 1.05 32.0 0.0 0
202.50 ACT1424V202.5 2.20 1.95 0.10 10.0 0.25 2.0 10.0 10
205.00 ACT1424V205 0.59 0.34 0.10 10.0 0.25 2.0 20.0 30
205.00 ACT1431V205 0.10 0.00 0.10 10.0 1.30 54.0 0.0 0
207.50 ACT1424V207.5 0.25 0.00 0.15 10.0 0.25 2.0 0.0 0
210.00 ACT1424V210 0.86 0.61 0.05 55.0 0.25 2.0 20.0 22
210.00 ACT1431V210 2.00 1.80 0.20 10.0 1.65 89.0 1.0 1
212.50 ACT1424V212.5 1.00 0.65 0.35 10.0 0.35 10.0 4.0 7
212.50 ACT1431V212.5 3.40 3.35 0.05 2.0 1.75 94.0 3.0 3
215.00 ACT1424V215 0.50 0.00 0.05 10.0 0.50 2.0 0.0 0
215.00 ACT1431V215 0.05 0.00 0.05 2.0 1.95 92.0 0.0 0
217.50 ACT1424V217.5 0.75 0.00 0.30 11.0 0.75 32.0 2.0 25
217.50 ACT1431V217.5 0.05 0.00 0.05 2.0 2.25 128.0 0.0 0
220.00 ACT1424V220 0.05 0.00 0.05 10.0 1.05 10.0 10.0 16
220.00 ACT1431V220 0.05 0.00 0.05 2.0 2.60 107.0 0.0 0
222.50 ACT1424V222.5 5.10 5.00 0.10 10.0 1.45 56.0 9.0 9
222.50 ACT1431V222.5 0.05 0.00 0.05 2.0 2.85 152.0 0.0 0
225.00 ACT1424V225 0.70 0.65 0.05 4.0 1.60 96.0 1.0 6
225.00 ACT1431V225 3.10 3.05 0.05 70.0 3.20 129.0 10.0 20
227.50 ACT1424V227.5 0.15 0.00 0.10 10.0 0.30 2.0 11.0 35
230.00 ACT1424V230 0.37 0.00 0.05 10.0 0.70 50.0 14.0 28
230.00 ACT1431V230 5.40 4.10 1.30 55.0 4.00 115.0 2.0 12
232.50 ACT1424V232.5 0.60 0.00 0.15 30.0 3.00 107.0 38.0 38
235.00 ACT1424V235 1.27 0.00 0.55 52.0 2.05 69.0 1.0 11
235.00 ACT1431V235 3.00 0.00 2.45 52.0 4.60 76.0 2.0 2
237.50 ACT1424V237.5 9.98 8.43 1.55 20.0 3.20 56.0 1.0 1
240.00 ACT1424V240 3.01 0.00 2.70 42.0 4.10 71.0 22.0 21
240.00 ACT1431V240 5.20 0.00 5.20 117.0 7.50 85.0 0.0 0
242.50 ACT1424V242.5 4.40 0.00 4.40 56.0 7.60 60.0 0.0 0
245.00 ACT1424V245 6.40 0.00 6.40 41.0 9.60 32.0 0.0 0
245.00 ACT1431V245 7.90 0.00 7.90 73.0 11.40 44.0 0.0 0
247.50 ACT1424V247.5 8.60 0.00 8.60 41.0 12.00 32.0 0.0 0
250.00 ACT1424V250 11.20 0.00 11.20 35.0 14.70 21.0 0.0 0
250.00 ACT1431V250 12.70 0.00 12.70 37.0 15.20 99.0 0.0 0
252.50 ACT1424V252.5 13.70 0.00 13.70 31.0 17.40 10.0 0.0 0
255.00 ACT1424V255 15.60 0.00 15.60 21.0 19.40 42.0 0.0 0
255.00 ACT1431V255 16.60 0.00 16.60 46.0 20.00 31.0 0.0 0
260.00 ACT1424V260 20.50 0.00 20.50 10.0 24.80 4.0 0.0 0
260.00 ACT1431V260 21.10 0.00 21.10 41.0 24.80 31.0 0.0 0
265.00 ACT1424V265 26.00 0.00 26.00 21.0 30.00 20.0 0.0 0
265.00 ACT1431V265 26.30 0.00 26.30 51.0 29.70 11.0 0.0 0
270.00 ACT1424V270 30.40 0.00 30.40 20.0 34.40 21.0 0.0 0
270.00 ACT1431V270 30.50 0.00 30.50 21.0 34.50 21.0 0.0 0
275.00 ACT1424V275 35.30 0.00 35.30 4.0 39.30 6.0 0.0 0
275.00 ACT1431V275 35.30 0.00 35.30 31.0 39.80 5.0 0.0 0
280.00 ACT1424V280 40.40 0.00 40.40 30.0 44.40 21.0 0.0 0