$210.09 -1.14 (-0.54%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 210.09
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.14 (-0.54%)
Prev Close: 211.23
Open: 208.89
Bid: 210.18
Ask: 210.20
Options:

Call Options: SHPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 SHPG1428K90 118.60 0.00 118.20 21.0 121.70 51.0 0.0 0
100.00 SHPG1428K100 109.00 0.00 108.20 21.0 111.70 51.0 0.0 0
110.00 SHPG1428K110 98.90 0.00 98.20 21.0 101.70 51.0 0.0 0
120.00 SHPG1428K120 88.90 0.00 88.20 21.0 91.70 51.0 0.0 0
130.00 SHPG1428K130 78.90 0.00 78.00 61.0 82.10 23.0 0.0 0
135.00 SHPG1428K135 73.90 0.00 73.00 61.0 77.10 23.0 0.0 0
140.00 SHPG1428K140 68.90 0.00 68.10 41.0 72.10 41.0 0.0 0
145.00 SHPG1428K145 64.00 0.00 63.10 41.0 67.10 41.0 0.0 0
150.00 SHPG1428K150 58.90 0.00 58.20 21.0 61.70 51.0 0.0 0
155.00 SHPG1428K155 25.80 -28.30 53.20 45.0 56.70 61.0 1.0 1
160.00 SHPG1428K160 49.00 0.00 48.20 21.0 51.70 51.0 0.0 0
165.00 SHPG1428K165 43.90 0.00 43.20 21.0 46.70 51.0 0.0 0
170.00 SHPG1428K170 18.30 -21.20 38.40 35.0 41.40 35.0 10.0 10
175.00 SHPG1428K175 14.40 -20.10 33.40 45.0 36.50 61.0 2.0 6
180.00 SHPG1428K180 26.50 -2.60 28.50 55.0 31.50 60.0 10.0 32
182.50 SHPG1428K182.5 26.80 0.00 25.80 30.0 29.00 42.0 0.0 0
185.00 SHPG1428K185 24.00 0.00 23.40 45.0 26.70 67.0 0.0 0
187.50 SHPG1428K187.5 21.60 0.00 21.00 39.0 24.10 45.0 0.0 0
190.00 SHPG1428K190 20.20 0.00 18.50 60.0 21.50 66.0 3.0 8
192.50 SHPG1428K192.5 18.60 0.00 16.20 62.0 19.30 132.0 3.0 3
195.00 SHPG1428K195 8.00 -6.20 13.80 78.0 16.60 54.0 12.0 69
197.50 SHPG1428K197.5 12.00 0.00 11.10 73.0 14.30 45.0 0.0 0
200.00 SHPG1428K200 6.40 -3.10 9.40 50.0 11.40 22.0 1.0 43
202.50 SHPG1428K202.5 4.56 -3.74 7.30 179.0 9.10 73.0 7.0 7
205.00 SHPG1428K205 4.80 -1.50 5.30 273.0 7.00 81.0 1.0 79
207.50 SHPG1428K207.5 3.90 -1.00 3.60 252.0 5.10 105.0 1.0 0
210.00 SHPG1428K210 2.77 -1.34 2.30 333.0 3.40 114.0 6.0 46
212.50 SHPG1428K212.5 2.50 0.00 1.50 330.0 2.35 71.0 1.0 2
215.00 SHPG1428K215 1.35 -0.40 1.00 257.0 1.55 14.0 43.0 35
217.50 SHPG1428K217.5 1.05 -0.20 0.60 435.0 1.15 62.0 8.0 15
220.00 SHPG1428K220 0.75 0.30 0.30 267.0 0.85 10.0 17.0 36
222.50 SHPG1428K222.5 2.30 2.05 0.20 218.0 0.65 45.0 10.0 10
225.00 SHPG1428K225 1.90 1.55 0.10 126.0 0.75 113.0 10.0 33
227.50 SHPG1428K227.5 1.30 1.05 0.05 150.0 1.20 207.0 10.0 10
230.00 SHPG1428K230 0.91 0.76 0.20 10.0 1.20 288.0 1.0 6
232.50 SHPG1428K232.5 0.20 0.15 0.15 10.0 0.50 144.0 22.0 0
235.00 SHPG1428K235 0.15 0.00 0.10 2.0 0.50 142.0 0.0 0
237.50 SHPG1428K237.5 0.10 0.00 0.10 11.0 2.30 385.0 0.0 0
240.00 SHPG1428K240 0.90 0.85 0.05 11.0 2.15 63.0 4.0 4
242.50 SHPG1428K242.5 1.49 1.44 0.05 11.0 1.75 63.0 1.0 1
245.00 SHPG1428K245 2.05 0.00 0.10 11.0 0.50 25.0 0.0 0
247.50 SHPG1428K247.5 1.90 0.00 0.05 11.0 1.30 23.0 0.0 0
250.00 SHPG1428K250 1.75 0.00 0.05 11.0 1.20 23.0 0.0 0
252.50 SHPG1428K252.5 1.45 0.00 0.05 11.0 1.00 23.0 0.0 0
255.00 SHPG1428K255 4.00 3.45 0.05 11.0 0.75 47.0 10.0 10
257.50 SHPG1428K257.5 0.60 -0.55 0.05 11.0 0.50 50.0 9.0 9
260.00 SHPG1428K260 0.35 -0.60 0.05 4.0 0.45 60.0 4.0 8
262.50 SHPG1428K262.5 0.80 0.00 0.05 10.0 0.35 42.0 0.0 0
265.00 SHPG1428K265 0.65 0.00 0.10 11.0 0.30 31.0 0.0 0
267.50 SHPG1428K267.5 0.05 -0.50 0.05 8.0 0.30 46.0 8.0 75
270.00 SHPG1428K270 0.25 -0.15 0.05 4.0 0.30 45.0 2.0 2
272.50 SHPG1428K272.5 0.35 0.00 0.10 11.0 0.30 31.0 0.0 0
275.00 SHPG1428K275 0.30 0.00 0.05 11.0 0.30 31.0 0.0 0
277.50 SHPG1428K277.5 0.30 0.00 0.05 10.0 0.30 31.0 0.0 0
280.00 SHPG1428K280 0.20 0.10 0.05 1.0 0.30 45.0 12.0 16
282.50 SHPG1428K282.5 1.30 1.00 0.15 11.0 0.30 25.0 1.0 1
285.00 SHPG1428K285 1.95 1.65 0.15 11.0 0.30 22.0 9.0 9
287.50 SHPG1428K287.5 0.30 0.00 0.10 10.0 0.30 21.0 0.0 0
290.00 SHPG1428K290 0.30 0.00 0.10 11.0 0.30 21.0 0.0 0
292.50 SHPG1428K292.5 0.30 0.00 0.10 11.0 0.30 21.0 0.0 0
295.00 SHPG1428K295 0.30 0.00 0.05 11.0 0.30 21.0 0.0 0

Put Options: SHPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 SHPG1428W90 0.30 0.00 0.05 1.0 0.50 10.0 0.0 0
100.00 SHPG1428W100 0.30 0.00 0.05 1.0 0.30 31.0 0.0 0
110.00 SHPG1428W110 0.30 0.00 0.05 1.0 0.30 31.0 0.0 0
120.00 SHPG1428W120 0.30 0.00 0.05 1.0 0.30 31.0 0.0 0
130.00 SHPG1428W130 0.30 0.00 0.05 1.0 0.30 31.0 0.0 0
135.00 SHPG1428W135 0.30 0.00 0.05 1.0 0.30 31.0 0.0 0
140.00 SHPG1428W140 0.30 0.00 0.05 1.0 0.30 32.0 0.0 0
145.00 SHPG1428W145 0.30 0.00 0.05 1.0 0.30 31.0 0.0 0
150.00 SHPG1428W150 0.30 0.00 0.05 1.0 0.30 32.0 0.0 0
155.00 SHPG1428W155 6.20 5.90 0.05 1.0 0.30 45.0 5.0 5
160.00 SHPG1428W160 2.90 2.60 0.05 1.0 0.30 24.0 4.0 4
165.00 SHPG1428W165 2.70 2.40 0.05 1.0 0.30 24.0 22.0 22
170.00 SHPG1428W170 3.10 2.80 0.05 10.0 0.30 24.0 64.0 75
175.00 SHPG1428W175 0.50 -0.05 0.05 1.0 0.40 42.0 22.0 43
180.00 SHPG1428W180 2.27 1.37 0.10 11.0 0.50 50.0 1.0 45
182.50 SHPG1428W182.5 1.00 0.00 0.05 11.0 0.50 42.0 0.0 0
185.00 SHPG1428W185 0.20 -0.15 0.20 10.0 0.50 53.0 60.0 29
187.50 SHPG1428W187.5 0.35 0.00 0.20 21.0 0.50 21.0 0.0 0
190.00 SHPG1428W190 1.60 0.00 0.05 11.0 0.35 43.0 0.0 0
192.50 SHPG1428W192.5 0.10 -0.30 0.10 10.0 0.40 90.0 10.0 16
195.00 SHPG1428W195 0.25 0.20 0.05 3.0 0.45 99.0 16.0 26
197.50 SHPG1428W197.5 1.55 1.45 0.05 262.0 0.50 75.0 4.0 5
200.00 SHPG1428W200 0.40 0.05 0.10 274.0 0.60 49.0 4.0 13
202.50 SHPG1428W202.5 0.65 0.00 0.60 1.0 0.75 1.0 0.0 0
205.00 SHPG1428W205 0.70 0.00 0.90 97.0 1.45 64.0 0.0 0
207.50 SHPG1428W207.5 1.60 0.00 1.50 229.0 2.20 14.0 0.0 0
210.00 SHPG1428W210 3.10 -0.15 2.60 218.0 3.20 2.0 7.0 31
212.50 SHPG1428W212.5 4.25 0.35 4.00 259.0 5.00 103.0 5.0 0
215.00 SHPG1428W215 5.10 0.00 5.90 206.0 7.00 35.0 0.0 0
217.50 SHPG1428W217.5 8.40 1.00 7.90 182.0 9.10 56.0 5.0 0
220.00 SHPG1428W220 28.40 19.50 9.90 148.0 12.40 191.0 10.0 10
222.50 SHPG1428W222.5 38.90 27.30 11.80 59.0 14.60 41.0 20.0 20
225.00 SHPG1428W225 13.80 0.00 14.00 70.0 17.00 54.0 0.0 0
227.50 SHPG1428W227.5 43.00 27.10 16.70 62.0 19.40 54.0 10.0 10
230.00 SHPG1428W230 9.16 -8.84 18.90 92.0 21.80 53.0 24.0 12
232.50 SHPG1428W232.5 20.40 0.00 21.20 40.0 24.20 44.0 0.0 0
235.00 SHPG1428W235 22.90 0.00 23.60 46.0 26.80 54.0 0.0 0
237.50 SHPG1428W237.5 25.50 0.00 26.10 46.0 29.20 53.0 0.0 0
240.00 SHPG1428W240 27.90 0.00 28.50 39.0 31.80 45.0 0.0 0
242.50 SHPG1428W242.5 29.40 0.00 31.20 35.0 34.20 40.0 0.0 0
245.00 SHPG1428W245 31.90 0.00 33.70 25.0 36.80 29.0 0.0 0
247.50 SHPG1428W247.5 64.70 30.50 36.10 55.0 39.20 60.0 10.0 10
250.00 SHPG1428W250 37.80 0.00 38.40 41.0 41.70 31.0 0.0 0
252.50 SHPG1428W252.5 40.00 0.00 40.90 41.0 44.20 31.0 0.0 0
255.00 SHPG1428W255 42.70 0.00 43.00 10.0 47.20 41.0 0.0 0
257.50 SHPG1428W257.5 45.10 0.00 45.40 41.0 49.70 41.0 0.0 0
260.00 SHPG1428W260 47.50 0.00 48.00 10.0 52.20 41.0 0.0 0
262.50 SHPG1428W262.5 50.10 0.00 50.40 41.0 54.70 41.0 0.0 0
265.00 SHPG1428W265 51.80 0.00 53.40 41.0 56.70 31.0 0.0 0
267.50 SHPG1428W267.5 54.10 0.00 56.00 11.0 59.20 16.0 0.0 0
270.00 SHPG1428W270 57.00 0.00 58.40 21.0 62.10 51.0 0.0 0
272.50 SHPG1428W272.5 59.20 0.00 60.90 21.0 64.60 51.0 0.0 0
275.00 SHPG1428W275 62.00 0.00 63.40 21.0 67.10 51.0 0.0 0
277.50 SHPG1428W277.5 64.20 0.00 65.90 21.0 69.60 51.0 0.0 0
280.00 SHPG1428W280 67.10 0.00 68.30 21.0 72.00 31.0 0.0 0
282.50 SHPG1428W282.5 69.40 0.00 70.90 21.0 74.60 51.0 0.0 0
285.00 SHPG1428W285 72.10 0.00 73.40 21.0 77.10 51.0 0.0 0
287.50 SHPG1428W287.5 74.60 0.00 75.90 41.0 79.10 31.0 0.0 0
290.00 SHPG1428W290 77.10 0.00 78.30 41.0 82.10 71.0 0.0 0
292.50 SHPG1428W292.5 79.60 0.00 80.90 21.0 84.50 31.0 0.0 0
295.00 SHPG1428W295 82.10 0.00 83.30 41.0 87.10 71.0 0.0 0