$243.21 +4.43 (1.86%) Actavis PLC - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 243.21
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +4.43 (1.86%)
Prev Close: 238.78
Open: 238.36
Bid: 240.00
Ask: 243.83
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 ACT1431J150 86.70 0.00 91.00 3.0 94.90 1.0 0.0 0
155.00 ACT1431J155 81.90 0.00 85.80 1.0 89.30 71.0 0.0 0
160.00 ACT1431J160 76.80 0.00 80.80 20.0 84.30 21.0 0.0 0
165.00 ACT1431J165 71.90 0.00 75.80 20.0 79.30 71.0 0.0 0
170.00 ACT1431J170 66.80 0.00 70.80 1.0 74.30 71.0 0.0 0
175.00 ACT1431J175 61.80 0.00 65.80 20.0 69.30 71.0 0.0 0
180.00 ACT1431J180 56.80 0.00 60.70 40.0 64.30 71.0 0.0 0
185.00 ACT1431J185 51.80 0.00 55.80 32.0 59.30 21.0 0.0 0
190.00 ACT1431J190 46.90 0.00 50.80 32.0 54.30 21.0 0.0 0
195.00 ACT1431J195 41.90 0.00 45.80 32.0 49.30 21.0 0.0 0
197.50 ACT1431J197.5 39.40 0.00 43.30 41.0 47.20 31.0 0.0 0
200.00 ACT1431J200 36.80 0.00 41.00 21.0 44.30 21.0 0.0 0
202.50 ACT1431J202.5 34.40 0.00 38.30 51.0 41.80 21.0 0.0 0
205.00 ACT1431J205 31.70 0.00 35.80 34.0 39.30 21.0 0.0 0
207.50 ACT1431J207.5 29.20 0.00 33.30 77.0 36.80 42.0 0.0 0
210.00 ACT1431J210 26.80 0.00 31.00 21.0 34.40 21.0 0.0 0
212.50 ACT1431J212.5 24.50 0.00 28.30 42.0 31.80 21.0 0.0 0
215.00 ACT1431J215 22.00 0.00 25.90 31.0 29.70 21.0 0.0 0
217.50 ACT1431J217.5 15.70 -3.90 23.50 31.0 26.80 21.0 3.0 3
220.00 ACT1431J220 18.16 1.26 20.90 32.0 24.20 21.0 1.0 6
222.50 ACT1431J222.5 14.60 0.00 18.30 32.0 21.70 32.0 0.0 0
225.00 ACT1431J225 13.40 1.30 15.80 34.0 19.40 11.0 2.0 48
227.50 ACT1431J227.5 9.70 0.00 13.30 36.0 16.80 21.0 0.0 0
230.00 ACT1431J230 7.30 0.00 10.80 89.0 14.30 84.0 11.0 652
232.50 ACT1431J232.5 4.90 0.00 8.40 57.0 11.80 52.0 0.0 0
235.00 ACT1431J235 7.90 0.90 6.60 101.0 9.20 89.0 2.0 109
237.50 ACT1431J237.5 3.00 0.45 4.40 189.0 6.70 70.0 98.0 319
240.00 ACT1431J240 3.50 1.80 2.40 171.0 4.20 40.0 3.0 42
242.50 ACT1431J242.5 0.95 0.00 1.15 392.0 3.20 164.0 5.0 72
245.00 ACT1431J245 0.50 0.00 0.20 385.0 2.10 172.0 1.0 44
247.50 ACT1431J247.5 0.05 0.00 0.15 150.0 0.80 30.0 0.0 0
250.00 ACT1431J250 0.90 0.85 0.05 10.0 0.80 76.0 22.0 12
252.50 ACT1431J252.5 0.05 0.00 0.05 10.0 0.50 30.0 0.0 0
255.00 ACT1431J255 0.40 0.00 0.05 10.0 0.35 20.0 0.0 0
257.50 ACT1431J257.5 0.30 0.00 0.10 10.0 0.25 20.0 0.0 0
260.00 ACT1431J260 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
262.50 ACT1431J262.5 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
265.00 ACT1431J265 0.80 0.55 0.10 10.0 0.25 20.0 11.0 27
267.50 ACT1431J267.5 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
270.00 ACT1431J270 0.60 0.35 0.05 10.0 0.25 20.0 2.0 12
272.50 ACT1431J272.5 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
275.00 ACT1431J275 0.65 0.40 0.20 10.0 0.25 20.0 22.0 22
277.50 ACT1431J277.5 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
280.00 ACT1431J280 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
282.50 ACT1431J282.5 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
285.00 ACT1431J285 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
287.50 ACT1431J287.5 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
290.00 ACT1431J290 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
295.00 ACT1431J295 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
300.00 ACT1431J300 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
305.00 ACT1431J305 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 ACT1431V150 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
155.00 ACT1431V155 0.50 0.25 0.05 10.0 0.25 20.0 10.0 10
160.00 ACT1431V160 0.25 0.00 0.10 10.0 0.25 20.0 0.0 0
165.00 ACT1431V165 0.15 0.00 0.05 10.0 0.25 21.0 0.0 0
170.00 ACT1431V170 0.25 0.20 0.05 10.0 0.25 21.0 10.0 10
175.00 ACT1431V175 0.35 0.25 0.10 10.0 0.25 21.0 10.0 10
180.00 ACT1431V180 0.95 0.70 0.15 10.0 0.25 21.0 10.0 10
185.00 ACT1431V185 0.15 0.00 0.20 10.0 0.25 21.0 0.0 0
190.00 ACT1431V190 1.30 1.15 0.05 10.0 0.25 21.0 10.0 10
195.00 ACT1431V195 0.66 0.41 0.05 10.0 0.25 21.0 5.0 5
197.50 ACT1431V197.5 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
200.00 ACT1431V200 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
202.50 ACT1431V202.5 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
205.00 ACT1431V205 0.25 0.00 0.10 10.0 0.25 20.0 0.0 0
207.50 ACT1431V207.5 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
210.00 ACT1431V210 2.00 1.80 0.05 10.0 0.25 21.0 1.0 1
212.50 ACT1431V212.5 3.40 3.15 0.10 10.0 0.25 20.0 3.0 3
215.00 ACT1431V215 0.25 0.00 0.05 10.0 0.25 20.0 0.0 0
217.50 ACT1431V217.5 0.30 0.00 0.05 10.0 0.25 20.0 0.0 0
220.00 ACT1431V220 0.40 0.00 0.10 10.0 0.25 21.0 0.0 0
222.50 ACT1431V222.5 0.55 0.00 0.05 10.0 0.25 20.0 0.0 0
225.00 ACT1431V225 3.10 3.05 0.05 10.0 0.25 20.0 10.0 20
227.50 ACT1431V227.5 0.05 0.00 0.05 10.0 0.30 20.0 0.0 0
230.00 ACT1431V230 0.25 0.20 0.15 10.0 0.45 75.0 10.0 24
232.50 ACT1431V232.5 0.80 0.00 0.05 25.0 5.00 1.0 5.0 81
235.00 ACT1431V235 0.30 -1.20 0.15 10.0 0.65 120.0 4.0 27
237.50 ACT1431V237.5 0.50 -0.95 0.10 58.0 0.40 10.0 253.0 45
240.00 ACT1431V240 0.55 -1.95 0.15 10.0 0.85 50.0 10.0 0
242.50 ACT1431V242.5 4.30 0.00 0.70 295.0 3.10 143.0 0.0 0
245.00 ACT1431V245 5.40 0.00 1.80 291.0 4.60 153.0 0.0 0
247.50 ACT1431V247.5 7.90 0.00 3.70 232.0 7.00 116.0 0.0 0
250.00 ACT1431V250 10.20 0.00 6.00 21.0 9.30 32.0 0.0 0
252.50 ACT1431V252.5 12.50 0.00 8.40 21.0 11.60 33.0 0.0 0
255.00 ACT1431V255 15.00 0.00 10.80 21.0 14.20 21.0 0.0 0
257.50 ACT1431V257.5 17.50 0.00 13.30 21.0 16.70 21.0 0.0 0
260.00 ACT1431V260 20.20 0.00 15.80 21.0 19.20 21.0 0.0 0
262.50 ACT1431V262.5 22.60 0.00 18.30 21.0 21.60 21.0 0.0 0
265.00 ACT1431V265 25.00 0.00 20.80 21.0 24.10 21.0 0.0 0
267.50 ACT1431V267.5 27.60 0.00 23.30 32.0 26.80 10.0 0.0 0
270.00 ACT1431V270 29.80 0.00 25.80 21.0 29.20 21.0 0.0 0
272.50 ACT1431V272.5 32.30 0.00 28.40 31.0 31.70 31.0 0.0 0
275.00 ACT1431V275 34.60 0.00 30.80 32.0 34.30 42.0 0.0 0
277.50 ACT1431V277.5 37.30 0.00 33.30 32.0 36.80 42.0 0.0 0
280.00 ACT1431V280 39.80 0.00 35.80 21.0 39.30 31.0 0.0 0
282.50 ACT1431V282.5 42.20 0.00 38.30 21.0 41.80 31.0 0.0 0
285.00 ACT1431V285 44.50 0.00 40.00 21.0 44.20 31.0 0.0 0
287.50 ACT1431V287.5 47.20 0.00 43.20 21.0 46.80 10.0 0.0 0
290.00 ACT1431V290 49.70 0.00 45.70 21.0 49.30 31.0 0.0 0
295.00 ACT1431V295 54.80 0.00 50.70 21.0 54.40 31.0 0.0 0
300.00 ACT1431V300 59.80 0.00 55.40 11.0 59.20 31.0 0.0 0
305.00 ACT1431V305 64.80 0.00 60.70 21.0 64.30 31.0 0.0 0