$241.81 0.00 (0.00%) Actavis PLC - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 241.81
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 241.81
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 69.70 0.00 69.70 21.0 74.20 21.0 0.0 0
172.50 ACT1426I172.5 67.20 0.00 67.20 11.0 71.60 10.0 0.0 0
175.00 ACT1426I175 64.70 0.00 66.90 39.0 69.80 49.0 0.0 0
177.50 ACT1426I177.5 62.10 0.00 62.10 2.0 67.20 49.0 0.0 0
180.00 ACT1426I180 59.80 0.00 59.80 1.0 64.20 21.0 0.0 0
182.50 ACT1426I182.5 57.20 0.00 57.20 3.0 61.80 3.0 0.0 0
185.00 ACT1426I185 54.80 0.00 54.80 4.0 59.20 10.0 0.0 0
187.50 ACT1426I187.5 52.30 0.00 52.30 4.0 56.70 4.0 0.0 0
190.00 ACT1426I190 49.90 0.00 49.90 10.0 54.20 5.0 0.0 0
192.50 ACT1426I192.5 49.30 0.00 48.20 13.0 51.70 5.0 0.0 0
195.00 ACT1426I195 46.50 0.00 45.70 13.0 49.20 5.0 0.0 0
197.50 ACT1426I197.5 44.30 0.00 42.80 13.0 46.80 41.0 0.0 0
200.00 ACT1426I200 41.90 0.00 40.50 13.0 44.20 5.0 0.0 0
202.50 ACT1426I202.5 9.60 -29.90 38.60 10.0 41.50 10.0 2.0 2
205.00 ACT1426I205 37.00 0.00 35.50 13.0 39.30 4.0 0.0 0
207.50 ACT1426I207.5 21.60 -11.80 33.40 44.0 36.60 39.0 12.0 12
210.00 ACT1426I210 18.00 -13.80 31.80 20.0 34.70 10.0 9.0 9
212.50 ACT1426I212.5 28.50 0.00 28.50 3.0 31.70 3.0 0.0 0
215.00 ACT1426I215 19.40 -7.50 26.90 32.0 29.80 75.0 20.0 23
217.50 ACT1426I217.5 21.90 0.00 24.40 98.0 27.50 60.0 1.0 5
220.00 ACT1426I220 20.30 0.00 21.20 23.0 24.50 4.0 3.0 11
222.50 ACT1426I222.5 2.85 -16.05 18.90 43.0 22.40 20.0 10.0 10
225.00 ACT1426I225 13.50 -3.40 16.90 36.0 19.80 12.0 2.0 22
227.50 ACT1426I227.5 7.07 -7.63 14.70 101.0 17.40 45.0 5.0 135
230.00 ACT1426I230 11.24 0.00 13.20 53.0 15.10 51.0 5.0 55
232.50 ACT1426I232.5 5.00 -5.80 11.20 31.0 13.10 21.0 2.0 22
235.00 ACT1426I235 12.00 0.00 9.00 30.0 10.80 10.0 12.0 21
237.50 ACT1426I237.5 10.50 0.00 5.80 60.0 9.10 28.0 11.0 38
240.00 ACT1426I240 6.00 0.00 4.30 31.0 7.50 23.0 272.0 305
242.50 ACT1426I242.5 5.80 0.00 4.50 45.0 6.30 20.0 86.0 115
245.00 ACT1426I245 4.20 0.00 3.40 6.0 4.70 25.0 73.0 79
247.50 ACT1426I247.5 3.41 0.00 1.30 115.0 4.50 20.0 14.0 17
250.00 ACT1426I250 3.50 0.00 2.15 20.0 4.20 3.0 184.0 135
252.50 ACT1426I252.5 3.00 0.00 2.05 138.0 4.10 1.0 92.0 102
255.00 ACT1426I255 2.25 0.00 1.80 49.0 3.00 10.0 47.0 104
260.00 ACT1426I260 2.00 0.00 1.25 144.0 2.95 1.0 131.0 121
265.00 ACT1426I265 0.85 0.00 0.60 21.0 2.20 1.0 27.0 33
270.00 ACT1426I270 1.30 0.00 0.70 76.0 4.30 1.0 50.0 50
275.00 ACT1426I275 0.90 0.00 0.90 5.0 3.10 1.0 5.0 5
280.00 ACT1426I280 0.05 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 4.30 0.00 0.05 1.0 4.70 10.0 0.0 0
300.00 ACT1426I300 3.80 0.00 0.05 1.0 4.70 10.0 0.0 0
305.00 ACT1426I305 4.70 0.00 0.05 1.0 4.70 10.0 0.0 0
310.00 ACT1426I310 4.40 0.00 0.05 1.0 4.40 1.0 0.0 0
315.00 ACT1426I315 4.30 0.00 0.05 1.0 4.30 1.0 0.0 0
320.00 ACT1426I320 4.70 0.00 0.05 1.0 4.70 10.0 0.0 0
325.00 ACT1426I325 4.70 0.00 0.05 1.0 4.70 10.0 0.0 0
330.00 ACT1426I330 4.70 0.00 0.00 0.0 4.70 10.0 0.0 0
335.00 ACT1426I335 4.70 0.00 0.00 0.0 4.10 10.0 0.0 0
340.00 ACT1426I340 4.70 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 0.05 0.00 0.05 2.0 2.95 1.0 0.0 0
172.50 ACT1426U172.5 0.80 0.75 0.05 10.0 2.20 10.0 10.0 10
175.00 ACT1426U175 0.05 0.00 0.05 2.0 3.20 1.0 0.0 0
177.50 ACT1426U177.5 0.55 0.45 0.10 10.0 0.70 10.0 14.0 14
180.00 ACT1426U180 0.25 0.10 0.15 10.0 0.80 10.0 2.0 2
182.50 ACT1426U182.5 0.05 0.00 0.05 10.0 3.50 1.0 0.0 0
185.00 ACT1426U185 0.20 0.15 0.05 10.0 0.95 10.0 1.0 1
187.50 ACT1426U187.5 0.25 0.20 0.05 10.0 0.80 41.0 1.0 11
190.00 ACT1426U190 0.25 0.10 0.15 10.0 0.85 41.0 1.0 2
192.50 ACT1426U192.5 0.35 0.00 0.15 10.0 0.90 41.0 1.0 2
195.00 ACT1426U195 0.33 0.18 0.15 10.0 0.95 68.0 1.0 1
197.50 ACT1426U197.5 2.10 1.95 0.15 10.0 2.10 1.0 10.0 10
200.00 ACT1426U200 0.25 0.10 0.15 10.0 0.95 82.0 5.0 19
202.50 ACT1426U202.5 0.90 0.75 0.15 10.0 0.95 22.0 10.0 11
205.00 ACT1426U205 0.15 0.00 0.15 10.0 3.60 2.0 0.0 0
207.50 ACT1426U207.5 0.15 0.00 0.15 10.0 3.60 2.0 0.0 0
210.00 ACT1426U210 0.98 0.83 0.15 10.0 1.00 21.0 2.0 29
212.50 ACT1426U212.5 0.15 0.00 0.10 20.0 1.05 28.0 10.0 26
215.00 ACT1426U215 0.75 0.00 0.05 3.0 1.10 10.0 16.0 53
217.50 ACT1426U217.5 0.45 0.00 0.10 3.0 1.10 20.0 25.0 79
220.00 ACT1426U220 0.75 0.00 0.25 2.0 1.20 20.0 3.0 64
222.50 ACT1426U222.5 1.10 0.00 0.20 84.0 1.70 1.0 321.0 332
225.00 ACT1426U225 0.80 0.00 0.55 74.0 3.60 1.0 1018.0 1,819
227.50 ACT1426U227.5 1.35 0.00 0.80 76.0 2.30 1.0 591.0 607
230.00 ACT1426U230 2.30 0.00 0.95 77.0 2.25 1.0 11.0 217
232.50 ACT1426U232.5 2.50 1.45 1.20 62.0 2.90 10.0 6.0 7
235.00 ACT1426U235 2.70 0.00 1.90 45.0 4.10 1.0 8.0 20
237.50 ACT1426U237.5 3.70 0.00 2.75 38.0 4.60 10.0 21.0 27
240.00 ACT1426U240 4.00 0.00 3.40 20.0 5.80 20.0 20.0 36
242.50 ACT1426U242.5 5.00 0.00 5.10 80.0 8.40 3.0 30.0 20
245.00 ACT1426U245 6.20 0.00 6.50 113.0 9.60 4.0 0.0 0
247.50 ACT1426U247.5 7.70 0.00 7.70 10.0 9.90 31.0 0.0 0
250.00 ACT1426U250 9.20 0.00 9.20 278.0 11.70 21.0 0.0 0
252.50 ACT1426U252.5 11.50 0.00 11.50 242.0 13.70 10.0 0.0 0
255.00 ACT1426U255 13.80 0.00 13.80 122.0 17.40 30.0 0.0 0
260.00 ACT1426U260 18.10 0.00 18.10 127.0 21.80 30.0 0.0 0
265.00 ACT1426U265 22.30 0.00 22.30 112.0 26.40 20.0 0.0 0
270.00 ACT1426U270 26.40 0.00 26.40 10.0 30.10 31.0 0.0 0
275.00 ACT1426U275 31.30 0.00 31.30 39.0 34.80 31.0 0.0 0
280.00 ACT1426U280 36.10 0.00 36.10 75.0 40.60 2.0 0.0 0
285.00 ACT1426U285 41.80 0.00 41.00 47.0 44.20 24.0 0.0 0
290.00 ACT1426U290 46.80 0.00 46.20 10.0 49.30 21.0 0.0 0
295.00 ACT1426U295 51.60 0.00 51.20 10.0 54.90 21.0 0.0 0
300.00 ACT1426U300 56.20 0.00 56.20 10.0 60.70 10.0 0.0 0
305.00 ACT1426U305 61.20 0.00 61.20 1.0 65.60 4.0 0.0 0
310.00 ACT1426U310 66.10 0.00 66.10 10.0 70.60 4.0 0.0 0
315.00 ACT1426U315 71.10 0.00 71.10 10.0 75.60 21.0 0.0 0
320.00 ACT1426U320 76.10 0.00 76.10 10.0 80.60 20.0 0.0 0
325.00 ACT1426U325 81.10 0.00 81.10 10.0 85.60 31.0 0.0 0
330.00 ACT1426U330 91.27 4.87 86.40 11.0 89.10 10.0 76.0 76
335.00 ACT1426U335 96.49 5.29 91.20 10.0 94.80 10.0 529.0 529
340.00 ACT1426U340 102.43 6.83 96.60 10.0 100.50 21.0 8.0 8