$224.73 0.00 (0.00%) Actavis PLC - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 224.73
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 224.73
Open: 224.28
Bid: 224.57
Ask: 226.15
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ACT1422K45 54.50 0.00 54.50 10.0 56.40 10.0 0.0 0
50.00 ACT1422K50 49.50 0.00 49.50 10.0 51.40 10.0 0.0 0
55.00 ACT1422K55 44.50 0.00 44.50 10.0 46.40 10.0 0.0 0
60.00 ACT1422K60 39.50 0.00 39.50 10.0 41.40 10.0 0.0 0
65.00 ACT1422K65 34.60 0.00 34.60 10.0 36.50 10.0 0.0 0
70.00 ACT1422K70 29.60 0.00 29.60 21.0 31.40 21.0 0.0 0
75.00 ACT1422K75 24.70 0.00 24.70 21.0 26.50 10.0 0.0 0
77.50 ACT1422K77.5 22.20 0.00 22.20 10.0 24.10 21.0 0.0 0
80.00 ACT1422K80 20.10 0.00 20.10 10.0 21.50 31.0 0.0 0
82.50 ACT1422K82.5 17.60 0.00 17.60 21.0 19.00 20.0 0.0 0
85.00 ACT1422K85 15.20 0.00 15.20 21.0 16.50 10.0 0.0 21
87.50 ACT1422K87.5 13.00 0.00 13.00 93.0 14.90 11.0 0.0 24
90.00 ACT1422K90 10.70 0.00 10.70 41.0 11.90 14.0 0.0 26
92.50 ACT1422K92.5 8.80 0.00 8.80 41.0 9.70 52.0 0.0 26
95.00 ACT1422K95 9.80 2.90 6.90 117.0 7.80 50.0 42.0 56
97.50 ACT1422K97.5 5.10 -0.10 5.20 42.0 6.00 44.0 10.0 24
100.00 ACT1422K100 2.15 -1.65 3.80 42.0 4.60 42.0 27.0 566
105.00 ACT1422K105 131.80 13.10 118.70 13.0 121.60 3.0 2.0 1
110.00 ACT1422K110 1.05 1.00 0.05 11.0 1.35 89.0 15.0 32
115.00 ACT1422K115 121.80 13.00 108.80 49.0 112.10 57.0 2.0 2
120.00 ACT1422K120 116.80 12.90 103.10 21.0 106.80 21.0 2.0 2
125.00 ACT1422K125 0.10 0.00 0.10 31.0 0.55 43.0 0.0 0
130.00 ACT1422K130 0.10 0.00 0.10 10.0 0.50 21.0 0.0 10
135.00 ACT1422K135 0.05 0.00 0.05 10.0 0.50 21.0 0.0 0
140.00 ACT1422K140 0.50 0.00 0.05 10.0 0.50 21.0 0.0 0
145.00 ACT1422K145 92.00 13.80 79.00 35.0 82.00 75.0 2.0 7
150.00 ACT1422K150 87.00 12.80 74.20 35.0 76.70 55.0 2.0 12
155.00 ACT1422K155 82.20 12.80 69.40 31.0 72.20 57.0 4.0 4
160.00 ACT1422K160 65.40 0.00 64.50 31.0 66.80 15.0 3.0 4
165.00 ACT1422K165 72.40 12.80 59.60 51.0 62.40 31.0 4.0 1
170.00 ACT1422K170 58.10 0.00 54.70 20.0 57.80 49.0 1.0 115
175.00 ACT1422K175 35.70 -13.90 49.60 20.0 52.60 51.0 2.0 3
180.00 ACT1422K180 38.40 -6.70 45.10 20.0 48.10 68.0 10.0 16
185.00 ACT1422K185 60.00 19.60 40.40 149.0 43.80 146.0 5.0 17
190.00 ACT1422K190 24.75 -10.95 35.70 307.0 38.50 218.0 1.0 2,041
195.00 ACT1422K195 35.00 3.90 31.10 223.0 34.10 183.0 1.0 17
200.00 ACT1422K200 30.85 0.00 27.10 91.0 29.90 179.0 5.0 253
205.00 ACT1422K205 39.70 16.60 23.10 207.0 26.00 230.0 4.0 629
210.00 ACT1422K210 23.20 0.00 19.30 425.0 22.00 265.0 9.0 1,181
215.00 ACT1422K215 19.70 0.00 16.00 420.0 18.60 315.0 30.0 253
220.00 ACT1422K220 13.40 0.70 12.70 468.0 15.30 236.0 25.0 376
225.00 ACT1422K225 10.50 0.00 10.60 406.0 12.90 329.0 19.0 2,384
230.00 ACT1422K230 9.20 0.00 9.10 125.0 10.10 52.0 167.0 1,032
235.00 ACT1422K235 8.48 0.00 7.20 276.0 9.10 360.0 47.0 3,002
240.00 ACT1422K240 6.30 0.00 4.50 3.0 6.30 3.0 221.0 2,730
245.00 ACT1422K245 5.10 0.00 4.80 204.0 5.80 215.0 203.0 5,511
250.00 ACT1422K250 4.55 0.00 3.50 273.0 5.00 332.0 16.0 2,945
255.00 ACT1422K255 5.90 3.60 2.30 427.0 4.70 345.0 4.0 131
260.00 ACT1422K260 2.50 0.15 2.35 36.0 2.95 1.0 33.0 1,430
265.00 ACT1422K265 1.96 1.16 0.80 412.0 4.80 329.0 1.0 99
270.00 ACT1422K270 2.20 1.10 1.10 150.0 2.50 208.0 6.0 234
275.00 ACT1422K275 1.50 0.70 0.80 165.0 2.85 289.0 15.0 121
280.00 ACT1422K280 1.70 1.50 0.20 356.0 3.10 312.0 5.0 229
285.00 ACT1422K285 1.05 0.95 0.10 356.0 2.80 308.0 20.0 45
290.00 ACT1422K290 1.00 0.80 0.20 164.0 2.55 295.0 10.0 20
295.00 ACT1422K295 1.85 1.75 0.10 377.0 2.40 312.0 10.0 22
300.00 ACT1422K300 1.55 0.95 0.60 10.0 3.00 310.0 1.0 67
305.00 ACT1422K305 0.55 -0.15 0.70 67.0 2.15 286.0 5.0 64
310.00 ACT1422K310 0.65 0.25 0.40 10.0 2.10 283.0 10.0 64
315.00 ACT1422K315 0.55 0.20 0.35 10.0 2.75 282.0 10.0 69
320.00 ACT1422K320 1.05 0.80 0.25 10.0 1.90 275.0 2.0 69
325.00 ACT1422K325 0.45 0.25 0.20 10.0 1.85 293.0 10.0 21
330.00 ACT1422K330 0.85 0.70 0.15 10.0 1.80 223.0 10.0 31
335.00 ACT1422K335 0.80 0.75 0.05 10.0 3.60 140.0 10.0 21
340.00 ACT1422K340 0.75 0.70 0.05 10.0 3.50 144.0 5.0 2
345.00 ACT1422K345 0.35 0.30 0.05 10.0 1.80 198.0 20.0 42
350.00 ACT1422K350 0.30 0.15 0.15 10.0 1.80 199.0 30.0 41
355.00 ACT1422K355 0.25 0.00 0.25 10.0 1.75 210.0 10.0 11

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ACT1422W45 0.15 0.00 0.00 0.0 0.15 11.0 0.0 11
50.00 ACT1422W50 0.50 0.00 0.00 0.0 0.50 11.0 0.0 10
55.00 ACT1422W55 1.20 0.00 0.00 0.0 1.20 11.0 0.0 10
60.00 ACT1422W60 1.25 0.00 0.05 1.0 1.25 11.0 0.0 0
65.00 ACT1422W65 0.35 0.00 0.05 11.0 0.35 21.0 0.0 0
70.00 ACT1422W70 0.50 0.00 0.05 10.0 0.50 21.0 0.0 10
75.00 ACT1422W75 0.05 0.00 0.05 10.0 0.50 53.0 0.0 43
77.50 ACT1422W77.5 0.05 0.00 0.05 10.0 0.50 53.0 0.0 21
80.00 ACT1422W80 0.35 0.30 0.05 21.0 0.50 51.0 1.0 262
82.50 ACT1422W82.5 0.10 0.00 0.10 31.0 0.55 31.0 0.0 13
85.00 ACT1422W85 0.90 0.70 0.20 36.0 0.65 31.0 7.0 562
87.50 ACT1422W87.5 1.60 1.20 0.40 94.0 0.80 41.0 11.0 78
90.00 ACT1422W90 2.00 1.40 0.60 33.0 1.10 51.0 1.0 269
92.50 ACT1422W92.5 2.30 1.25 1.05 31.0 1.40 93.0 3.0 23
95.00 ACT1422W95 1.10 -0.45 1.55 53.0 2.05 113.0 30.0 85
97.50 ACT1422W97.5 5.00 2.60 2.40 51.0 3.00 61.0 180.0 244
100.00 ACT1422W100 3.40 0.00 3.40 41.0 4.20 42.0 0.0 21
105.00 ACT1422W105 3.40 -2.90 6.30 43.0 7.20 106.0 2.0 31
110.00 ACT1422W110 0.20 0.00 0.20 4.0 0.30 10.0 75.0 75
115.00 ACT1422W115 14.50 0.00 14.60 3.0 16.10 3.0 0.0 0
120.00 ACT1422W120 19.30 0.00 19.30 3.0 20.50 3.0 0.0 0
125.00 ACT1422W125 23.90 0.00 24.00 3.0 25.50 3.0 0.0 0
130.00 ACT1422W130 28.90 0.00 28.90 3.0 30.50 3.0 0.0 10
135.00 ACT1422W135 33.80 0.00 33.90 3.0 35.80 3.0 0.0 0
140.00 ACT1422W140 38.80 0.00 38.90 3.0 40.40 3.0 0.0 0
145.00 ACT1422W145 0.35 0.00 0.35 10.0 1.90 228.0 3.0 13
150.00 ACT1422W150 0.35 0.00 0.10 20.0 2.15 293.0 10.0 54
155.00 ACT1422W155 0.25 0.10 0.15 10.0 2.95 317.0 1.0 21
160.00 ACT1422W160 0.20 0.10 0.10 146.0 2.40 262.0 20.0 234
165.00 ACT1422W165 1.35 1.30 0.05 10.0 2.30 301.0 10.0 31
170.00 ACT1422W170 0.50 0.35 0.15 171.0 4.10 293.0 1.0 58
175.00 ACT1422W175 1.45 1.15 0.30 264.0 3.50 347.0 100.0 687
180.00 ACT1422W180 0.60 0.50 0.10 11.0 3.90 328.0 5.0 96
185.00 ACT1422W185 1.41 0.00 0.60 447.0 2.25 169.0 17.0 941
190.00 ACT1422W190 2.00 0.00 1.60 128.0 2.65 157.0 45.0 338
195.00 ACT1422W195 2.93 0.00 1.70 433.0 3.60 297.0 10.0 325
200.00 ACT1422W200 3.26 0.00 2.10 454.0 4.40 273.0 52.0 1,507
205.00 ACT1422W205 9.06 5.76 3.30 485.0 5.70 334.0 3.0 234
210.00 ACT1422W210 5.97 0.00 5.40 118.0 7.00 327.0 758.0 2,392
215.00 ACT1422W215 7.94 0.00 7.20 69.0 8.80 253.0 3.0 1,221
220.00 ACT1422W220 9.66 0.00 8.30 361.0 9.90 49.0 175.0 2,165
225.00 ACT1422W225 11.19 0.00 10.90 268.0 12.80 201.0 11.0 201
230.00 ACT1422W230 12.90 0.00 13.80 217.0 16.10 287.0 2.0 965
235.00 ACT1422W235 17.80 0.00 16.80 217.0 18.40 223.0 20.0 599
240.00 ACT1422W240 21.90 0.00 20.30 252.0 22.90 389.0 2.0 746
245.00 ACT1422W245 39.00 14.90 24.10 223.0 26.20 293.0 1.0 79
250.00 ACT1422W250 41.80 13.80 28.00 278.0 31.00 364.0 2.0 122
255.00 ACT1422W255 26.50 -5.50 32.10 7.0 35.00 17.0 1.0 1
260.00 ACT1422W260 29.40 -7.00 36.40 267.0 39.50 297.0 23.0 40
265.00 ACT1422W265 39.90 -1.00 40.90 218.0 43.80 269.0 2.0 2
270.00 ACT1422W270 39.30 -6.30 45.60 202.0 48.40 228.0 10.0 10
275.00 ACT1422W275 43.40 -6.90 50.30 51.0 52.80 92.0 10.0 10
280.00 ACT1422W280 44.88 -10.02 54.90 56.0 57.50 56.0 5.0 6
285.00 ACT1422W285 59.50 0.00 59.50 21.0 62.70 21.0 0.0 0
290.00 ACT1422W290 88.00 23.50 64.50 10.0 67.60 21.0 1.0 1
295.00 ACT1422W295 69.40 0.00 69.40 25.0 72.50 21.0 0.0 0
300.00 ACT1422W300 73.80 0.00 73.80 66.0 76.90 42.0 0.0 0
305.00 ACT1422W305 78.40 0.00 78.40 50.0 81.80 41.0 0.0 0
310.00 ACT1422W310 83.70 0.00 83.70 31.0 87.00 46.0 0.0 0
315.00 ACT1422W315 88.80 0.00 88.80 31.0 91.80 56.0 0.0 0
320.00 ACT1422W320 93.60 0.00 93.60 45.0 96.80 70.0 0.0 0
325.00 ACT1422W325 122.30 23.70 98.60 32.0 101.80 21.0 1.0 2
330.00 ACT1422W330 103.20 0.00 103.60 32.0 106.70 21.0 0.0 0
335.00 ACT1422W335 117.10 8.60 108.50 32.0 111.70 21.0 20.0 20
340.00 ACT1422W340 113.60 0.00 113.60 10.0 116.70 21.0 0.0 0
345.00 ACT1422W345 118.50 0.00 118.50 21.0 121.60 21.0 0.0 0
350.00 ACT1422W350 123.40 0.00 123.40 6.0 126.60 5.0 0.0 0
355.00 ACT1422W355 128.20 0.00 128.20 53.0 131.60 68.0 0.0 0