$240.33 +3.12 (1.32%) Actavis PLC - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 240.33
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.12 (1.32%)
Prev Close: 237.21
Open: 237.16
Bid: 236.50
Ask: 246.00
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 ACT1431J150 85.30 0.00 88.40 11.0 91.40 20.0 0.0 0
155.00 ACT1431J155 80.20 0.00 83.20 61.0 86.70 20.0 0.0 0
160.00 ACT1431J160 75.60 0.00 78.30 40.0 82.00 30.0 0.0 0
165.00 ACT1431J165 70.60 0.00 73.10 30.0 76.40 13.0 0.0 0
170.00 ACT1431J170 65.60 0.00 68.30 10.0 71.70 20.0 0.0 0
175.00 ACT1431J175 60.70 0.00 63.40 40.0 67.00 20.0 0.0 0
180.00 ACT1431J180 55.60 0.00 58.10 70.0 61.80 20.0 0.0 0
185.00 ACT1431J185 50.10 0.00 53.30 10.0 56.50 20.0 0.0 0
190.00 ACT1431J190 45.40 0.00 48.10 3.0 51.40 13.0 0.0 0
195.00 ACT1431J195 40.20 0.00 43.30 40.0 46.40 13.0 0.0 0
200.00 ACT1431J200 35.20 0.00 38.10 51.0 41.00 20.0 0.0 0
205.00 ACT1431J205 30.80 0.00 33.30 51.0 36.30 20.0 0.0 0
210.00 ACT1431J210 25.30 0.00 28.40 51.0 31.40 20.0 0.0 0
212.50 ACT1431J212.5 22.80 0.00 25.90 31.0 28.60 10.0 0.0 0
215.00 ACT1431J215 20.50 0.00 23.70 11.0 26.40 20.0 0.0 0
217.50 ACT1431J217.5 15.70 -2.80 20.80 31.0 23.40 10.0 3.0 3
220.00 ACT1431J220 10.00 -6.50 18.60 21.0 21.30 10.0 8.0 6
222.50 ACT1431J222.5 14.10 0.00 16.10 41.0 19.80 41.0 0.0 0
225.00 ACT1431J225 13.70 0.00 13.50 56.0 16.90 42.0 1.0 49
230.00 ACT1431J230 7.30 -1.10 9.30 157.0 11.50 36.0 11.0 652
235.00 ACT1431J235 6.20 1.40 6.30 3.0 7.60 1.0 2.0 106
240.00 ACT1431J240 3.73 0.43 2.70 273.0 4.40 98.0 12.0 20
245.00 ACT1431J245 2.50 0.00 1.05 20.0 2.35 41.0 1.0 27
250.00 ACT1431J250 0.90 0.85 0.05 2.0 1.75 1.0 22.0 12
255.00 ACT1431J255 0.05 0.00 0.05 2.0 1.20 85.0 0.0 0
260.00 ACT1431J260 0.10 0.00 0.05 10.0 0.75 2.0 0.0 0
265.00 ACT1431J265 0.80 -0.90 0.10 10.0 0.90 1.0 11.0 27
270.00 ACT1431J270 0.60 -0.60 0.05 10.0 0.80 11.0 2.0 12
275.00 ACT1431J275 0.65 -0.55 0.20 10.0 0.85 2.0 22.0 22

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 ACT1431V150 0.30 0.00 0.05 10.0 0.85 2.0 0.0 0
155.00 ACT1431V155 0.50 0.20 0.05 10.0 0.85 2.0 10.0 10
160.00 ACT1431V160 0.25 0.00 0.10 10.0 0.85 2.0 0.0 0
165.00 ACT1431V165 0.25 0.00 0.05 10.0 0.85 2.0 0.0 0
170.00 ACT1431V170 0.25 0.20 0.05 10.0 0.85 2.0 10.0 10
175.00 ACT1431V175 0.35 0.25 0.10 10.0 0.85 2.0 10.0 10
180.00 ACT1431V180 0.95 0.65 0.15 10.0 0.85 2.0 10.0 10
185.00 ACT1431V185 0.45 0.00 0.20 10.0 0.90 2.0 0.0 0
190.00 ACT1431V190 1.30 0.60 0.05 10.0 1.00 2.0 10.0 10
195.00 ACT1431V195 0.66 -0.19 0.05 10.0 0.90 2.0 5.0 5
200.00 ACT1431V200 0.05 0.00 0.05 10.0 1.05 2.0 0.0 0
205.00 ACT1431V205 0.10 0.00 0.10 10.0 0.90 2.0 0.0 0
210.00 ACT1431V210 2.00 1.80 0.05 10.0 1.10 2.0 1.0 1
212.50 ACT1431V212.5 3.40 3.35 0.10 10.0 0.85 2.0 3.0 3
215.00 ACT1431V215 0.05 0.00 0.15 10.0 0.95 2.0 0.0 0
217.50 ACT1431V217.5 0.05 0.00 0.25 10.0 0.70 2.0 0.0 0
220.00 ACT1431V220 0.05 0.00 0.35 10.0 0.85 2.0 0.0 0
222.50 ACT1431V222.5 0.05 0.00 0.05 2.0 1.05 81.0 0.0 0
225.00 ACT1431V225 3.10 3.05 0.25 2.0 1.20 92.0 10.0 20
230.00 ACT1431V230 5.40 4.10 0.30 36.0 1.65 105.0 2.0 12
235.00 ACT1431V235 3.00 0.00 0.80 11.0 2.00 10.0 2.0 2
240.00 ACT1431V240 5.20 0.00 2.95 109.0 5.20 10.0 0.0 0
245.00 ACT1431V245 7.90 0.00 6.30 40.0 8.60 135.0 0.0 0
250.00 ACT1431V250 12.70 0.00 10.10 30.0 12.60 120.0 0.0 0
255.00 ACT1431V255 16.60 0.00 14.00 35.0 17.40 103.0 0.0 0
260.00 ACT1431V260 21.10 0.00 18.60 31.0 22.20 76.0 0.0 0
265.00 ACT1431V265 26.30 0.00 23.90 31.0 27.40 77.0 0.0 0
270.00 ACT1431V270 30.50 0.00 29.10 30.0 32.20 51.0 0.0 0
275.00 ACT1431V275 35.30 0.00 33.40 31.0 36.90 10.0 0.0 0