Actavis PLC $227.31

up +1.06


22/8/2014 04:03 PM  |  NYSE : ACT  
Industries : Drugs / Drugs - Generic
Last Trade: 227.31
Trade Time: Aug 22 04:03 PM Eastern Daylight Time
Change: 1.06 (0.47 %)
Prev Close: 226.25
Open: 226.64
Bid: 224.20
Ask: 235.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ACT Trend Analysis - it has outperformed the S&P 500 by 49%
Options:

Call Options: ACT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 ACT1429H150 75.70 0.00 75.40 5.0 78.50 8.0 0.0 0
155.00 ACT1429H155 70.70 0.00 69.90 41.0 73.60 10.0 0.0 0
160.00 ACT1429H160 65.70 0.00 65.50 5.0 68.20 9.0 0.0 0
165.00 ACT1429H165 60.70 0.00 60.50 9.0 63.20 9.0 0.0 0
170.00 ACT1429H170 55.70 0.00 55.40 9.0 58.20 9.0 0.0 0
175.00 ACT1429H175 50.90 0.00 50.50 9.0 53.10 9.0 0.0 0
180.00 ACT1429H180 45.80 0.00 45.40 9.0 48.10 9.0 0.0 0
182.50 ACT1429H182.5 42.80 0.00 42.80 9.0 46.10 9.0 0.0 0
185.00 ACT1429H185 19.38 -21.32 40.50 59.0 43.10 19.0 15.0 15
187.50 ACT1429H187.5 37.60 0.00 37.80 9.0 41.10 9.0 0.0 0
190.00 ACT1429H190 14.88 -20.92 35.40 60.0 38.40 19.0 15.0 15
192.50 ACT1429H192.5 15.00 -18.20 33.00 9.0 35.60 9.0 2.0 1
195.00 ACT1429H195 30.70 0.00 30.40 11.0 33.60 11.0 0.0 0
197.50 ACT1429H197.5 28.20 0.00 28.00 61.0 30.90 50.0 0.0 0
200.00 ACT1429H200 26.20 0.40 25.50 104.0 28.10 60.0 5.0 9
202.50 ACT1429H202.5 23.20 0.00 23.10 73.0 25.80 50.0 0.0 0
205.00 ACT1429H205 8.50 -12.30 20.60 67.0 23.70 40.0 2.0 4
207.50 ACT1429H207.5 15.00 -3.20 17.90 66.0 21.00 40.0 2.0 2
210.00 ACT1429H210 16.99 1.19 15.60 67.0 18.80 40.0 1.0 20
212.50 ACT1429H212.5 11.20 -2.20 13.10 149.0 16.20 55.0 1.0 28
215.00 ACT1429H215 12.50 1.30 12.10 56.0 13.20 22.0 11.0 31
217.50 ACT1429H217.5 10.50 0.00 8.70 479.0 11.10 118.0 32.0 49
220.00 ACT1429H220 9.50 0.00 6.60 438.0 9.20 346.0 5.0 45
222.50 ACT1429H222.5 6.50 0.00 5.70 321.0 6.90 188.0 2.0 35
225.00 ACT1429H225 4.62 0.32 4.10 63.0 5.30 239.0 90.0 448
227.50 ACT1429H227.5 3.42 -0.03 2.65 175.0 3.70 241.0 8.0 30
230.00 ACT1429H230 1.85 -0.45 1.50 650.0 2.50 546.0 21.0 154
232.50 ACT1429H232.5 1.70 0.00 0.90 418.0 1.80 529.0 59.0 59
235.00 ACT1429H235 0.75 0.30 0.60 30.0 1.15 322.0 5.0 15
237.50 ACT1429H237.5 0.60 -0.30 0.30 507.0 0.85 99.0 10.0 3
240.00 ACT1429H240 0.16 -0.04 0.20 84.0 0.65 340.0 10.0 1,964
242.50 ACT1429H242.5 0.25 0.20 0.10 11.0 0.70 282.0 1.0 10
245.00 ACT1429H245 0.05 0.00 0.05 11.0 0.75 263.0 0.0 0
247.50 ACT1429H247.5 0.05 0.00 0.05 1.0 0.60 169.0 0.0 0
250.00 ACT1429H250 0.15 0.10 0.10 10.0 0.50 272.0 10.0 0
252.50 ACT1429H252.5 0.70 0.65 0.05 10.0 0.40 39.0 1.0 1
255.00 ACT1429H255 0.05 -0.15 0.05 10.0 0.30 67.0 4.0 4
257.50 ACT1429H257.5 0.00 0.00 0.00 0.0 0.25 41.0 0.0 0
260.00 ACT1429H260 0.55 0.00 0.05 10.0 0.60 11.0 0.0 0
262.50 ACT1429H262.5 0.00 0.00 0.00 0.0 0.55 12.0 0.0 0
265.00 ACT1429H265 0.55 0.00 0.05 1.0 0.40 5.0 0.0 0
267.50 ACT1429H267.5 0.40 0.00 0.00 0.0 0.50 20.0 0.0 0
270.00 ACT1429H270 0.00 0.00 0.00 0.0 0.55 20.0 0.0 0
272.50 ACT1429H272.5 0.00 0.00 0.00 0.0 0.35 5.0 0.0 0
275.00 ACT1429H275 0.00 0.00 0.00 0.0 0.35 5.0 0.0 0
280.00 ACT1429H280 0.00 0.00 0.00 0.0 0.35 5.0 0.0 0
285.00 ACT1429H285 0.00 0.00 0.00 0.0 0.35 5.0 0.0 0

Put Options: ACT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 ACT1429T150 0.40 0.00 0.05 10.0 0.35 5.0 0.0 0
155.00 ACT1429T155 0.40 0.00 0.10 10.0 0.35 5.0 0.0 0
160.00 ACT1429T160 0.45 0.00 0.20 10.0 0.35 5.0 0.0 0
165.00 ACT1429T165 0.45 0.00 0.20 10.0 0.35 5.0 0.0 0
170.00 ACT1429T170 0.45 0.00 0.40 10.0 0.35 5.0 0.0 0
175.00 ACT1429T175 0.45 0.00 0.05 10.0 0.35 5.0 0.0 0
180.00 ACT1429T180 0.50 0.00 0.05 11.0 0.65 10.0 0.0 0
182.50 ACT1429T182.5 0.50 0.00 0.10 11.0 0.65 10.0 6.0 3
185.00 ACT1429T185 1.90 0.00 0.10 11.0 1.90 1.0 0.0 0
187.50 ACT1429T187.5 1.20 0.65 0.15 11.0 0.70 10.0 10.0 28
190.00 ACT1429T190 1.30 0.75 0.05 10.0 0.60 1.0 10.0 34
192.50 ACT1429T192.5 0.85 0.30 0.05 10.0 0.60 1.0 2.0 37
195.00 ACT1429T195 0.05 -0.20 0.05 3.0 0.55 1.0 10.0 38
197.50 ACT1429T197.5 1.70 1.40 0.05 10.0 0.35 5.0 10.0 10
200.00 ACT1429T200 0.10 -0.02 0.10 11.0 0.35 5.0 2.0 124
202.50 ACT1429T202.5 0.90 0.65 0.15 10.0 0.70 20.0 11.0 15
205.00 ACT1429T205 0.15 -0.07 0.15 17.0 0.25 186.0 20.0 53
207.50 ACT1429T207.5 1.60 1.55 0.05 10.0 0.50 190.0 11.0 33
210.00 ACT1429T210 0.70 0.65 0.05 10.0 0.50 240.0 2.0 23
212.50 ACT1429T212.5 1.04 0.99 0.10 71.0 0.70 393.0 6.0 7
215.00 ACT1429T215 0.35 0.25 0.15 3.0 0.65 5.0 17.0 6
217.50 ACT1429T217.5 0.77 0.37 0.50 1.0 0.95 167.0 10.0 11
220.00 ACT1429T220 4.70 4.15 0.50 13.0 1.15 122.0 1.0 0
222.50 ACT1429T222.5 1.40 -0.30 1.20 178.0 1.85 287.0 28.0 46
225.00 ACT1429T225 2.05 0.00 2.00 129.0 2.80 276.0 1.0 1
227.50 ACT1429T227.5 3.00 0.00 2.95 125.0 4.70 189.0 0.0 0
230.00 ACT1429T230 4.80 0.00 3.90 335.0 6.50 210.0 0.0 0
232.50 ACT1429T232.5 6.40 0.00 5.90 338.0 7.70 364.0 0.0 0
235.00 ACT1429T235 7.90 0.00 7.60 323.0 10.20 167.0 0.0 0
237.50 ACT1429T237.5 9.90 0.00 9.30 316.0 12.60 184.0 0.0 0
240.00 ACT1429T240 12.10 0.00 12.20 60.0 15.00 40.0 0.0 0
242.50 ACT1429T242.5 14.80 0.00 14.30 40.0 17.40 38.0 0.0 0
245.00 ACT1429T245 16.50 0.00 16.80 30.0 19.80 27.0 0.0 0
247.50 ACT1429T247.5 19.10 0.00 19.40 30.0 22.20 27.0 0.0 0
250.00 ACT1429T250 22.20 0.00 21.90 30.0 24.60 30.0 0.0 0
252.50 ACT1429T252.5 24.30 0.00 23.90 31.0 27.10 30.0 0.0 0
255.00 ACT1429T255 26.60 0.00 26.90 24.0 29.60 25.0 0.0 0
257.50 ACT1429T257.5 0.00 0.00 29.40 60.0 32.20 50.0 0.0 0
260.00 ACT1429T260 31.70 0.00 31.60 20.0 34.80 10.0 0.0 0
262.50 ACT1429T262.5 0.00 0.00 34.00 8.0 37.30 5.0 0.0 0
265.00 ACT1429T265 36.70 0.00 36.20 5.0 39.70 8.0 0.0 0
267.50 ACT1429T267.5 0.00 0.00 38.70 5.0 42.30 10.0 0.0 0
270.00 ACT1429T270 0.00 0.00 41.30 8.0 44.70 5.0 0.0 0
272.50 ACT1429T272.5 0.00 0.00 43.90 8.0 47.20 5.0 0.0 0
275.00 ACT1429T275 0.00 0.00 46.30 8.0 49.70 5.0 0.0 0
280.00 ACT1429T280 0.00 0.00 51.10 8.0 54.70 4.0 0.0 0
285.00 ACT1429T285 0.00 0.00 56.70 9.0 59.70 5.0 0.0 0
Trading Center