$67.72 -0.62 (-0.91%) Endo International plc - NASDAQ

Oct. 1, 2014 | 03:11 PM
Last Trade: 67.72
Trade Time: Oct 01 03:11 PM Eastern Daylight Time
Change: -0.62 (-0.91%)
Prev Close: 68.34
Open: 68.55
Bid: 67.69
Ask: 67.71
Options:

Call Options: ENDP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ENDP1418J30 37.80 0.00 36.60 22.0 39.30 170.0 0.0 0
35.00 ENDP1418J35 32.30 0.00 31.60 20.0 34.30 170.0 0.0 0
40.00 ENDP1418J40 27.30 0.00 26.50 20.0 29.30 197.0 0.0 0
45.00 ENDP1418J45 23.00 0.40 21.70 338.0 24.90 263.0 245.0 211
50.00 ENDP1418J50 18.90 1.30 17.50 110.0 19.20 318.0 11.0 370
55.00 ENDP1418J55 13.20 0.00 12.50 32.0 14.20 325.0 4.0 4
60.00 ENDP1418J60 8.50 0.00 7.70 46.0 9.20 303.0 1.0 255
65.00 ENDP1418J65 4.20 -0.10 3.60 139.0 4.20 212.0 40.0 411
70.00 ENDP1418J70 1.20 -0.58 1.15 42.0 1.45 121.0 3.0 3,281
75.00 ENDP1418J75 0.50 0.20 0.20 103.0 0.85 330.0 2.0 923
80.00 ENDP1418J80 0.10 0.00 0.10 25.0 0.20 49.0 75.0 549
85.00 ENDP1418J85 0.30 0.05 0.05 10.0 0.30 304.0 1.0 442
90.00 ENDP1418J90 0.75 0.50 0.05 1.0 0.20 144.0 11.0 38
95.00 ENDP1418J95 0.40 0.15 0.05 10.0 0.25 222.0 1.0 62
100.00 ENDP1418J100 0.05 -0.20 0.05 10.0 0.25 141.0 1.0 31
105.00 ENDP1418J105 1.60 1.35 0.05 10.0 0.25 141.0 10.0 30
110.00 ENDP1418J110 1.15 0.90 0.05 10.0 0.25 213.0 10.0 55
115.00 ENDP1418J115 0.25 0.00 0.05 55.0 0.20 177.0 0.0 41

Put Options: ENDP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ENDP1418V30 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
35.00 ENDP1418V35 0.25 0.00 0.05 11.0 0.30 184.0 0.0 0
40.00 ENDP1418V40 0.40 0.15 0.05 1.0 1.25 446.0 10.0 150
45.00 ENDP1418V45 0.13 -0.12 0.05 10.0 0.25 202.0 15.0 61
50.00 ENDP1418V50 0.20 0.05 0.05 10.0 0.15 96.0 1.0 813
55.00 ENDP1418V55 0.13 -0.12 0.05 11.0 0.25 184.0 3.0 1,987
60.00 ENDP1418V60 0.19 0.09 0.10 11.0 0.50 254.0 12.0 1,114
65.00 ENDP1418V65 0.90 0.35 0.85 224.0 1.25 58.0 280.0 1,073
70.00 ENDP1418V70 3.20 0.60 3.00 438.0 3.70 67.0 3.0 236
75.00 ENDP1418V75 5.91 0.41 5.60 758.0 8.40 361.0 1.0 11
80.00 ENDP1418V80 13.40 2.50 12.00 64.0 13.30 256.0 30.0 30
85.00 ENDP1418V85 14.70 0.00 15.20 634.0 18.30 343.0 0.0 10
90.00 ENDP1418V90 19.20 0.00 20.00 339.0 23.30 307.0 0.0 0
95.00 ENDP1418V95 24.70 0.00 24.90 137.0 28.60 197.0 0.0 100
100.00 ENDP1418V100 29.30 0.00 29.90 111.0 33.60 60.0 0.0 0
105.00 ENDP1418V105 34.10 0.00 34.90 161.0 38.60 112.0 0.0 0
110.00 ENDP1418V110 39.10 0.00 39.90 62.0 43.80 60.0 0.0 0
115.00 ENDP1418V115 44.10 0.00 44.90 62.0 49.00 60.0 0.0 0