Shire Shs Sponsored American Deposit Receipt Repr 3 Shs $146.78

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : SHPG  
Industries : Drugs / Biotechnology
Last Trade: 146.78
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 146.78
Open: 146.29
Bid: 146.60
Ask: 147.23
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 45%
Options:

Call Options: SHPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SHPG1419D60 84.80 0.00 84.70 1.0 88.30 10.0 0.0 0
65.00 SHPG1419D65 79.80 0.00 79.70 1.0 83.30 10.0 0.0 0
70.00 SHPG1419D70 74.90 0.00 74.30 21.0 78.70 11.0 0.0 0
75.00 SHPG1419D75 69.90 0.00 69.90 10.0 73.50 21.0 0.0 0
80.00 SHPG1419D80 65.90 0.80 64.90 10.0 67.90 21.0 3.0 3
85.00 SHPG1419D85 59.90 0.00 59.90 4.0 63.20 14.0 0.0 0
90.00 SHPG1419D90 54.90 0.00 54.90 10.0 58.30 21.0 0.0 0
95.00 SHPG1419D95 49.90 0.00 49.90 10.0 53.30 21.0 0.0 0
100.00 SHPG1419D100 71.90 26.80 44.90 10.0 48.30 21.0 26.0 13
105.00 SHPG1419D105 63.30 23.70 40.00 3.0 43.30 10.0 1.0 2
110.00 SHPG1419D110 58.30 23.40 35.00 4.0 38.10 3.0 10.0 28
115.00 SHPG1419D115 56.90 27.10 30.10 3.0 33.50 10.0 90.0 45
120.00 SHPG1419D120 48.30 23.20 25.10 3.0 27.50 8.0 10.0 10
125.00 SHPG1419D125 47.00 27.10 20.10 11.0 23.50 10.0 360.0 14
130.00 SHPG1419D130 38.40 22.90 15.50 33.0 17.60 32.0 10.0 10
135.00 SHPG1419D135 16.63 6.33 10.30 54.0 12.90 55.0 1.0 13
140.00 SHPG1419D140 5.00 -1.40 6.40 80.0 7.20 43.0 35.0 3,502
145.00 SHPG1419D145 1.30 -0.30 1.60 63.0 2.50 20.0 23.0 154
150.00 SHPG1419D150 0.27 0.00 0.10 42.0 0.30 49.0 2.0 259
155.00 SHPG1419D155 0.05 0.00 0.05 2.0 0.25 65.0 4.0 397
160.00 SHPG1419D160 0.09 -0.01 0.05 44.0 0.10 53.0 4.0 220
165.00 SHPG1419D165 0.05 -0.05 0.05 2.0 0.10 42.0 1.0 614
170.00 SHPG1419D170 0.15 0.05 0.05 11.0 0.10 21.0 1.0 228
175.00 SHPG1419D175 0.05 -0.05 0.05 4.0 0.10 31.0 4.0 148
180.00 SHPG1419D180 0.35 0.25 0.05 21.0 0.10 31.0 1.0 29
185.00 SHPG1419D185 0.57 0.47 0.05 2.0 0.10 31.0 2.0 2
190.00 SHPG1419D190 0.05 -0.05 0.05 2.0 0.10 31.0 27.0 29

Put Options: SHPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SHPG1419P60 0.15 0.05 0.20 10.0 0.10 31.0 10.0 17
65.00 SHPG1419P65 0.40 0.30 0.20 10.0 0.10 31.0 2.0 3
70.00 SHPG1419P70 0.10 0.00 0.10 10.0 0.10 31.0 1.0 13
75.00 SHPG1419P75 0.25 0.15 0.05 10.0 0.10 21.0 2.0 15
80.00 SHPG1419P80 0.30 0.20 0.05 10.0 0.10 21.0 2.0 41
85.00 SHPG1419P85 0.04 -0.06 0.05 10.0 0.10 31.0 1.0 20
90.00 SHPG1419P90 0.20 0.10 0.05 10.0 0.10 31.0 8.0 207
95.00 SHPG1419P95 0.27 0.17 0.05 10.0 0.10 31.0 4.0 50
100.00 SHPG1419P100 0.05 -0.05 0.10 2.0 0.10 18.0 26.0 168
105.00 SHPG1419P105 0.05 -0.05 0.05 11.0 0.10 21.0 1.0 81
110.00 SHPG1419P110 0.30 0.20 0.05 1.0 0.10 31.0 10.0 59
115.00 SHPG1419P115 0.65 0.55 0.05 1.0 0.10 18.0 1.0 42
120.00 SHPG1419P120 0.10 0.00 0.10 1.0 0.10 18.0 1.0 22
125.00 SHPG1419P125 1.65 1.55 0.05 11.0 0.10 18.0 3.0 66
130.00 SHPG1419P130 0.32 0.27 0.05 10.0 0.10 43.0 1.0 286
135.00 SHPG1419P135 0.40 0.15 0.05 11.0 0.25 55.0 4.0 80
140.00 SHPG1419P140 1.00 0.95 0.05 39.0 0.35 58.0 102.0 194
145.00 SHPG1419P145 1.00 0.00 0.55 50.0 0.95 74.0 36.0 119
150.00 SHPG1419P150 4.00 0.00 3.10 42.0 4.70 80.0 10.0 115
155.00 SHPG1419P155 8.54 0.64 7.90 41.0 9.80 69.0 1.0 15
160.00 SHPG1419P160 13.33 1.43 11.90 32.0 14.60 49.0 4.0 30
165.00 SHPG1419P165 17.50 -0.10 17.60 32.0 19.90 33.0 6.0 7
170.00 SHPG1419P170 21.60 -0.10 21.60 10.0 25.00 4.0 9.0 42
175.00 SHPG1419P175 40.10 13.40 26.40 1.0 30.20 1.0 1.0 1
180.00 SHPG1419P180 31.80 0.00 31.50 10.0 35.00 3.0 0.0 0
185.00 SHPG1419P185 36.70 0.00 36.50 3.0 39.90 3.0 0.0 0
190.00 SHPG1419P190 42.00 0.00 41.60 3.0 45.10 10.0 0.0 0
Trading Center