$258.20 -0.85 (-0.33%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Oct. 1, 2014 | 12:15 PM
Last Trade: 258.20
Trade Time: Oct 01 12:15 PM Eastern Daylight Time
Change: -0.85 (-0.33%)
Prev Close: 259.05
Open: 258.52
Bid: 257.91
Ask: 258.20
Options:

Call Options: SHPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 SHPG1418J85 172.80 0.00 171.00 31.0 175.20 71.0 0.0 0
90.00 SHPG1418J90 159.20 -8.60 166.10 31.0 170.20 71.0 10.0 10
95.00 SHPG1418J95 147.50 -15.30 161.00 31.0 164.60 31.0 3.0 0
100.00 SHPG1418J100 73.00 -84.80 156.30 26.0 160.10 61.0 3.0 3
105.00 SHPG1418J105 144.20 -8.60 151.10 31.0 155.00 46.0 4.0 0
110.00 SHPG1418J110 147.80 0.00 146.10 31.0 150.00 46.0 0.0 0
115.00 SHPG1418J115 142.80 0.00 141.30 26.0 145.10 61.0 0.0 0
120.00 SHPG1418J120 129.20 -8.60 136.10 31.0 140.20 71.0 4.0 4
125.00 SHPG1418J125 132.80 0.00 131.20 31.0 135.20 71.0 0.0 0
130.00 SHPG1418J130 41.50 -86.30 126.10 31.0 130.20 71.0 1.0 1
135.00 SHPG1418J135 33.70 -89.10 121.00 31.0 125.20 71.0 1.0 5
140.00 SHPG1418J140 107.90 -9.90 116.10 31.0 120.20 71.0 1.0 2
145.00 SHPG1418J145 79.46 -33.34 111.00 31.0 115.10 46.0 1.0 3
150.00 SHPG1418J150 83.40 -24.50 106.20 10.0 110.30 71.0 11.0 21
155.00 SHPG1418J155 41.20 -61.70 101.10 10.0 105.20 61.0 20.0 41
160.00 SHPG1418J160 94.50 -3.40 96.00 31.0 100.30 61.0 2.0 128
165.00 SHPG1418J165 68.94 -23.96 91.20 25.0 95.20 61.0 10.0 126
170.00 SHPG1418J170 67.50 -20.50 86.10 55.0 90.20 70.0 2.0 32
175.00 SHPG1418J175 80.60 -2.40 81.20 31.0 85.10 21.0 3.0 319
180.00 SHPG1418J180 79.99 1.89 76.10 31.0 79.90 41.0 12.0 25
185.00 SHPG1418J185 61.10 -12.00 70.90 53.0 74.90 51.0 1.0 36
190.00 SHPG1418J190 63.40 -4.80 66.40 31.0 70.20 21.0 1.0 44
195.00 SHPG1418J195 44.80 -18.50 61.80 30.0 65.00 35.0 30.0 78
200.00 SHPG1418J200 59.00 0.60 56.40 42.0 60.10 31.0 5.0 109
205.00 SHPG1418J205 36.10 -17.40 52.00 21.0 55.30 31.0 1.0 1
210.00 SHPG1418J210 29.20 -19.40 47.10 21.0 50.70 81.0 2.0 56
215.00 SHPG1418J215 37.20 -6.60 42.20 31.0 45.70 81.0 4.0 32
220.00 SHPG1418J220 28.30 -10.70 37.00 41.0 41.00 91.0 1.0 3,368
225.00 SHPG1418J225 30.00 -4.20 32.00 31.0 36.20 81.0 3.0 161
230.00 SHPG1418J230 33.40 3.70 28.10 61.0 31.10 118.0 9.0 1,402
235.00 SHPG1418J235 26.20 1.20 23.50 56.0 26.70 175.0 10.0 770
240.00 SHPG1418J240 22.47 1.77 19.10 71.0 22.10 114.0 1.0 869
245.00 SHPG1418J245 18.50 2.20 14.70 56.0 17.70 149.0 2.0 293
250.00 SHPG1418J250 12.90 -1.60 10.80 78.0 13.50 118.0 2.0 89
255.00 SHPG1418J255 9.00 0.00 7.20 91.0 10.00 164.0 2.0 585
260.00 SHPG1418J260 5.30 -0.80 4.30 67.0 6.20 88.0 10.0 2,738
265.00 SHPG1418J265 2.80 -0.60 1.40 80.0 3.10 63.0 1.0 3,127
270.00 SHPG1418J270 2.32 0.00 0.05 134.0 1.45 76.0 2.0 1,432
275.00 SHPG1418J275 0.85 0.35 0.15 11.0 1.60 150.0 1.0 89
280.00 SHPG1418J280 0.90 0.15 0.05 1.0 0.45 66.0 5.0 48
285.00 SHPG1418J285 3.20 2.65 0.05 11.0 0.15 15.0 3.0 3
290.00 SHPG1418J290 0.01 -0.49 0.05 1.0 0.10 10.0 1.0 18
295.00 SHPG1418J295 0.10 0.05 0.05 1.0 0.10 10.0 40.0 40
300.00 SHPG1418J300 0.29 0.24 0.05 1.0 0.10 10.0 2.0 9
305.00 SHPG1418J305 0.05 -0.45 0.05 1.0 0.10 10.0 1.0 1
310.00 SHPG1418J310 0.05 -0.45 0.05 1.0 0.10 10.0 2.0 12

Put Options: SHPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 SHPG1418V85 0.05 -0.05 0.05 1.0 0.10 21.0 2.0 40
90.00 SHPG1418V90 0.35 0.25 0.05 1.0 0.10 21.0 1.0 13
95.00 SHPG1418V95 0.05 -0.05 0.05 1.0 0.10 21.0 4.0 95
100.00 SHPG1418V100 0.15 0.10 0.10 1.0 0.05 10.0 10.0 19
105.00 SHPG1418V105 0.15 0.10 0.10 1.0 0.05 10.0 10.0 16
110.00 SHPG1418V110 0.20 0.15 0.10 1.0 0.05 11.0 10.0 47
115.00 SHPG1418V115 0.15 0.10 0.10 1.0 0.05 11.0 50.0 87
120.00 SHPG1418V120 0.05 0.00 0.10 1.0 0.05 11.0 2.0 24
125.00 SHPG1418V125 0.09 0.04 0.10 1.0 0.05 10.0 1.0 2
130.00 SHPG1418V130 0.50 0.40 0.05 1.0 0.05 10.0 2.0 34
135.00 SHPG1418V135 0.05 -0.10 0.05 1.0 0.05 10.0 5.0 69
140.00 SHPG1418V140 0.05 0.00 0.05 1.0 0.05 10.0 10.0 32
145.00 SHPG1418V145 0.05 0.00 0.05 1.0 0.05 10.0 10.0 49
150.00 SHPG1418V150 0.05 -0.60 0.05 1.0 0.05 10.0 6.0 58
155.00 SHPG1418V155 0.10 0.05 0.05 1.0 0.10 11.0 10.0 64
160.00 SHPG1418V160 0.10 0.00 0.05 1.0 0.10 21.0 12.0 172
165.00 SHPG1418V165 0.15 -0.60 0.05 1.0 0.10 10.0 2.0 74
170.00 SHPG1418V170 0.60 0.00 0.05 1.0 0.15 10.0 3.0 118
175.00 SHPG1418V175 0.50 -0.30 0.05 1.0 0.15 20.0 2.0 239
180.00 SHPG1418V180 0.50 0.45 0.05 11.0 0.30 15.0 5.0 156
185.00 SHPG1418V185 3.40 3.35 0.10 11.0 0.45 40.0 2.0 21
190.00 SHPG1418V190 0.75 0.70 0.20 11.0 0.65 50.0 2.0 906
195.00 SHPG1418V195 1.10 0.75 0.30 11.0 1.20 55.0 25.0 85
200.00 SHPG1418V200 0.60 0.00 0.05 50.0 0.60 10.0 91.0 9,850
205.00 SHPG1418V205 1.45 0.80 0.20 10.0 0.75 70.0 115.0 3,412
210.00 SHPG1418V210 1.50 1.45 0.35 20.0 0.65 20.0 2.0 510
215.00 SHPG1418V215 0.75 0.60 0.45 3.0 0.75 3.0 76.0 755
220.00 SHPG1418V220 1.00 -0.15 0.55 36.0 1.45 172.0 30.0 1,549
225.00 SHPG1418V225 1.10 -0.45 0.65 35.0 1.10 13.0 108.0 1,355
230.00 SHPG1418V230 1.95 0.00 0.40 150.0 2.05 88.0 400.0 4,295
235.00 SHPG1418V235 2.50 0.00 0.65 183.0 2.90 184.0 2.0 537
240.00 SHPG1418V240 2.65 0.00 0.60 317.0 4.50 341.0 15.0 1,145
245.00 SHPG1418V245 3.10 0.30 1.80 184.0 4.60 240.0 1.0 236
250.00 SHPG1418V250 4.50 0.69 3.10 51.0 5.60 241.0 8.0 652
255.00 SHPG1418V255 3.80 0.00 4.20 112.0 6.80 247.0 1.0 497
260.00 SHPG1418V260 7.50 0.10 6.00 63.0 7.50 35.0 9.0 67
265.00 SHPG1418V265 7.50 0.00 7.90 56.0 11.00 145.0 1.0 145
270.00 SHPG1418V270 13.30 2.50 11.30 60.0 14.40 92.0 2.0 13
275.00 SHPG1418V275 42.40 27.60 15.10 31.0 18.70 46.0 12.0 12
280.00 SHPG1418V280 24.00 4.60 20.20 53.0 23.60 46.0 2.0 10
285.00 SHPG1418V285 24.30 0.00 25.30 46.0 28.60 46.0 0.0 0
290.00 SHPG1418V290 29.00 0.00 29.90 53.0 33.60 46.0 0.0 0
295.00 SHPG1418V295 34.30 0.00 35.10 53.0 38.60 51.0 0.0 0
300.00 SHPG1418V300 53.00 13.70 39.90 55.0 44.00 70.0 2.0 1
305.00 SHPG1418V305 44.30 0.00 44.80 31.0 48.90 31.0 0.0 0
310.00 SHPG1418V310 62.00 12.70 49.80 31.0 53.80 31.0 1.0 0