Shire Shs Sponsored American Deposit Receipt Repr 3 Shs $244.50

up +0.55


26/8/2014 04:00 PM  |  NASDAQ : SHPG  
Industries : Drugs / Biotechnology
Last Trade: 244.50
Trade Time: Aug 26 04:00 PM Eastern Daylight Time
Change: 0.55 (0.23 %)
Prev Close: 243.95
Open: 243.45
Bid: 244.39
Ask: 244.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SHPG Trend Analysis - it has outperformed the S&P 500 by 96%
Options:

Call Options: SHPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 SHPG1420I125 117.20 0.00 117.20 10.0 122.00 20.0 0.0 0
130.00 SHPG1420I130 112.40 0.00 112.40 131.0 115.80 27.0 0.0 0
135.00 SHPG1420I135 107.50 0.00 107.50 101.0 111.00 52.0 0.0 0
140.00 SHPG1420I140 102.10 0.00 102.10 165.0 105.80 51.0 0.0 0
145.00 SHPG1420I145 97.40 0.00 97.40 111.0 101.00 52.0 0.0 0
150.00 SHPG1420I150 92.50 0.00 92.50 165.0 95.90 40.0 0.0 0
155.00 SHPG1420I155 87.30 0.00 87.30 150.0 90.80 90.0 0.0 0
160.00 SHPG1420I160 82.40 0.00 82.40 165.0 85.80 40.0 0.0 0
165.00 SHPG1420I165 77.30 0.00 77.30 206.0 80.80 40.0 0.0 0
170.00 SHPG1420I170 72.30 0.00 72.30 206.0 75.80 40.0 0.0 0
175.00 SHPG1420I175 67.60 0.00 67.60 131.0 71.00 58.0 0.0 0
180.00 SHPG1420I180 62.50 0.00 62.50 131.0 66.00 90.0 0.0 0
185.00 SHPG1420I185 57.90 0.00 57.90 100.0 61.00 10.0 0.0 0
190.00 SHPG1420I190 51.10 -2.00 53.10 100.0 56.20 61.0 10.0 10
195.00 SHPG1420I195 46.80 -1.40 48.20 70.0 51.20 51.0 10.0 10
200.00 SHPG1420I200 43.30 0.00 43.30 70.0 46.40 51.0 0.0 0
205.00 SHPG1420I205 38.50 0.00 38.50 91.0 41.30 11.0 0.0 0
210.00 SHPG1420I210 34.10 0.40 33.70 61.0 36.70 61.0 2.0 6
215.00 SHPG1420I215 22.45 -6.55 29.00 94.0 31.80 94.0 3.0 3
220.00 SHPG1420I220 24.10 -0.20 24.30 136.0 27.00 111.0 10.0 15
225.00 SHPG1420I225 15.22 -4.48 19.70 236.0 22.50 120.0 4.0 14
230.00 SHPG1420I230 15.08 -0.22 15.30 232.0 18.10 21.0 3.0 31
235.00 SHPG1420I235 12.70 1.60 11.10 306.0 14.10 64.0 6.0 59
240.00 SHPG1420I240 10.20 3.00 7.20 210.0 10.60 229.0 12.0 57
245.00 SHPG1420I245 6.00 0.00 4.60 3.0 6.00 4.0 4.0 87
250.00 SHPG1420I250 2.90 0.90 2.00 281.0 4.80 248.0 1.0 1,723
255.00 SHPG1420I255 1.50 1.45 0.05 339.0 2.60 334.0 7.0 93
260.00 SHPG1420I260 1.60 1.55 0.05 1.0 2.15 261.0 4.0 4
265.00 SHPG1420I265 1.00 0.50 0.05 1.0 0.50 15.0 4.0 27
270.00 SHPG1420I270 0.55 0.00 0.05 1.0 0.55 1.0 10.0 10
275.00 SHPG1420I275 0.27 0.22 0.05 1.0 0.55 1.0 2.0 2
280.00 SHPG1420I280 0.85 0.00 0.05 1.0 0.85 10.0 0.0 0
285.00 SHPG1420I285 1.00 0.00 0.10 1.0 1.00 10.0 0.0 0
290.00 SHPG1420I290 0.85 0.00 0.10 1.0 0.85 10.0 0.0 0
295.00 SHPG1420I295 0.85 0.00 0.10 1.0 0.85 10.0 0.0 0
300.00 SHPG1420I300 0.85 0.00 0.10 1.0 0.85 10.0 0.0 0
305.00 SHPG1420I305 0.85 0.00 0.05 2.0 0.85 10.0 0.0 0
310.00 SHPG1420I310 0.85 0.00 0.05 1.0 0.85 10.0 0.0 0
315.00 SHPG1420I315 1.05 0.00 0.05 1.0 1.05 20.0 0.0 0
320.00 SHPG1420I320 1.00 0.00 0.05 1.0 1.00 10.0 0.0 0
325.00 SHPG1420I325 1.05 0.00 0.00 0.0 1.05 10.0 0.0 0
330.00 SHPG1420I330 1.00 0.00 0.00 0.0 1.00 10.0 0.0 0
335.00 SHPG1420I335 1.05 0.00 0.00 0.0 1.05 10.0 0.0 0
340.00 SHPG1420I340 0.85 0.00 0.00 0.0 0.85 10.0 0.0 0
345.00 SHPG1420I345 1.00 0.00 0.00 0.0 1.00 10.0 0.0 0
350.00 SHPG1420I350 1.05 0.00 0.00 0.0 1.05 10.0 0.0 0
355.00 SHPG1420I355 0.85 0.00 0.00 0.0 0.85 10.0 0.0 0
360.00 SHPG1420I360 1.05 0.00 0.00 0.0 1.05 10.0 0.0 0
365.00 SHPG1420I365 0.85 0.00 0.00 0.0 0.85 10.0 0.0 0
370.00 SHPG1420I370 0.85 0.00 0.00 0.0 0.85 10.0 0.0 0

Put Options: SHPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 SHPG1420U125 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
130.00 SHPG1420U130 0.15 0.10 0.05 1.0 0.05 11.0 50.0 50
135.00 SHPG1420U135 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
140.00 SHPG1420U140 0.05 0.00 0.10 10.0 0.05 10.0 0.0 0
145.00 SHPG1420U145 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
150.00 SHPG1420U150 0.05 0.00 0.05 10.0 0.05 15.0 0.0 0
155.00 SHPG1420U155 0.05 0.00 0.10 10.0 0.05 10.0 0.0 0
160.00 SHPG1420U160 0.05 -0.05 0.05 11.0 0.10 21.0 10.0 25
165.00 SHPG1420U165 0.10 0.00 0.10 11.0 0.10 21.0 20.0 35
170.00 SHPG1420U170 0.10 -0.05 0.15 11.0 0.15 11.0 10.0 10
175.00 SHPG1420U175 0.10 0.05 0.05 11.0 5.00 10.0 20.0 20
180.00 SHPG1420U180 0.25 0.00 0.20 37.0 0.40 10.0 323.0 299
185.00 SHPG1420U185 0.20 0.05 0.15 10.0 0.95 100.0 20.0 41
190.00 SHPG1420U190 0.20 0.00 0.20 41.0 1.25 201.0 10.0 2,672
195.00 SHPG1420U195 0.50 0.40 0.10 94.0 0.95 45.0 2500.0 0
200.00 SHPG1420U200 0.60 0.35 0.25 2.0 1.00 22.0 15.0 41
205.00 SHPG1420U205 0.80 0.00 0.60 52.0 1.25 20.0 20.0 434
210.00 SHPG1420U210 1.05 1.00 0.05 300.0 2.20 261.0 15.0 444
215.00 SHPG1420U215 1.00 0.00 1.00 70.0 1.75 22.0 379.0 2,441
220.00 SHPG1420U220 1.85 0.00 1.50 31.0 3.40 1.0 533.0 3,692
225.00 SHPG1420U225 2.40 2.00 0.40 507.0 4.00 542.0 10.0 769
230.00 SHPG1420U230 2.50 1.70 0.80 499.0 3.80 331.0 1.0 97
235.00 SHPG1420U235 4.40 2.70 1.70 441.0 4.50 32.0 1.0 286
240.00 SHPG1420U240 3.10 0.00 3.10 160.0 5.70 31.0 22.0 146
245.00 SHPG1420U245 6.33 0.00 5.20 100.0 7.40 41.0 11.0 32
250.00 SHPG1420U250 8.90 0.00 7.50 202.0 10.40 313.0 10.0 12
255.00 SHPG1420U255 11.50 0.80 10.70 80.0 13.40 209.0 1.0 21
260.00 SHPG1420U260 14.60 0.00 14.60 120.0 18.10 271.0 0.0 0
265.00 SHPG1420U265 27.86 8.36 19.50 50.0 22.80 271.0 3.0 33
270.00 SHPG1420U270 24.40 0.00 24.40 50.0 27.40 166.0 0.0 0
275.00 SHPG1420U275 29.30 0.00 29.30 80.0 32.10 166.0 0.0 0
280.00 SHPG1420U280 34.40 0.00 34.40 60.0 37.60 190.0 0.0 0
285.00 SHPG1420U285 39.40 0.00 39.40 50.0 42.80 211.0 0.0 0
290.00 SHPG1420U290 44.40 0.00 44.40 50.0 47.80 210.0 0.0 0
295.00 SHPG1420U295 49.40 0.00 49.40 50.0 52.80 211.0 0.0 0
300.00 SHPG1420U300 55.00 0.60 54.40 50.0 57.70 150.0 2.0 2
305.00 SHPG1420U305 59.40 0.00 59.40 50.0 62.90 230.0 0.0 0
310.00 SHPG1420U310 64.40 0.00 64.40 50.0 67.80 210.0 0.0 0
315.00 SHPG1420U315 71.23 1.83 69.40 50.0 72.40 160.0 30.0 15
320.00 SHPG1420U320 77.99 3.59 74.40 50.0 77.40 160.0 30.0 15
325.00 SHPG1420U325 79.40 0.00 79.40 50.0 82.80 210.0 0.0 0
330.00 SHPG1420U330 84.40 0.00 84.40 50.0 87.80 210.0 0.0 0
335.00 SHPG1420U335 89.30 0.00 89.30 50.0 92.80 210.0 0.0 0
340.00 SHPG1420U340 94.30 0.00 94.30 50.0 97.80 210.0 0.0 0
345.00 SHPG1420U345 99.10 0.00 99.10 63.0 102.80 120.0 0.0 0
350.00 SHPG1420U350 104.10 0.00 104.10 72.0 107.80 120.0 0.0 0
355.00 SHPG1420U355 109.10 0.00 109.10 70.0 112.80 170.0 0.0 0
360.00 SHPG1420U360 114.10 0.00 114.10 63.0 117.80 120.0 0.0 0
365.00 SHPG1420U365 119.10 0.00 119.10 70.0 122.80 170.0 0.0 0
370.00 SHPG1420U370 124.10 0.00 124.10 70.0 127.80 170.0 0.0 0
Trading Center