$214.86 +2.44 (1.15%) Shire Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 214.86
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +2.44 (1.15%)
Prev Close: 212.42
Open: 212.54
Bid: 214.86
Ask: 214.93
Options:

Call Options: SHPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 SHPG1428K90 120.20 0.00 122.20 1.0 126.80 30.0 0.0 0
100.00 SHPG1428K100 110.20 0.00 112.60 20.0 117.00 20.0 0.0 0
110.00 SHPG1428K110 100.20 0.00 102.60 20.0 106.90 10.0 0.0 0
120.00 SHPG1428K120 90.20 0.00 92.20 1.0 96.70 1.0 0.0 0
130.00 SHPG1428K130 80.20 0.00 82.20 1.0 86.60 21.0 0.0 0
135.00 SHPG1428K135 75.20 0.00 77.60 20.0 82.00 30.0 0.0 0
140.00 SHPG1428K140 70.20 0.00 72.60 20.0 75.50 10.0 0.0 0
145.00 SHPG1428K145 65.20 0.00 67.60 20.0 70.50 10.0 0.0 0
150.00 SHPG1428K150 59.90 0.00 62.60 20.0 67.00 10.0 0.0 0
155.00 SHPG1428K155 25.80 -29.10 57.70 10.0 60.40 20.0 1.0 1
160.00 SHPG1428K160 50.20 0.00 52.40 10.0 55.90 16.0 0.0 0
165.00 SHPG1428K165 45.20 0.00 47.60 20.0 50.80 11.0 0.0 0
170.00 SHPG1428K170 18.30 -21.50 42.60 20.0 46.90 30.0 10.0 10
172.50 SHPG1428K172.5 37.70 0.00 40.10 20.0 44.50 1.0 0.0 0
175.00 SHPG1428K175 14.40 -20.80 37.60 35.0 40.50 20.0 2.0 5
177.50 SHPG1428K177.5 33.00 0.00 34.80 10.0 38.30 15.0 0.0 0
180.00 SHPG1428K180 26.50 -3.70 32.60 35.0 35.50 20.0 10.0 20
182.50 SHPG1428K182.5 27.70 0.00 30.10 23.0 34.20 35.0 0.0 0
185.00 SHPG1428K185 25.20 0.00 27.40 21.0 30.50 14.0 0.0 0
187.50 SHPG1428K187.5 22.50 0.00 25.00 11.0 29.20 48.0 0.0 0
190.00 SHPG1428K190 21.50 0.00 22.40 35.0 25.50 31.0 5.0 5
192.50 SHPG1428K192.5 18.60 0.90 19.90 26.0 23.00 21.0 3.0 3
195.00 SHPG1428K195 16.70 0.00 17.40 51.0 20.50 44.0 1.0 69
197.50 SHPG1428K197.5 12.60 0.00 14.90 25.0 18.00 22.0 0.0 0
200.00 SHPG1428K200 12.67 2.57 12.30 49.0 15.40 32.0 1.0 43
202.50 SHPG1428K202.5 4.56 -3.14 9.90 54.0 12.90 36.0 7.0 7
205.00 SHPG1428K205 8.30 2.36 7.40 65.0 10.40 41.0 4.0 78
207.50 SHPG1428K207.5 3.90 -0.20 5.00 49.0 8.30 39.0 1.0 1
210.00 SHPG1428K210 2.53 0.00 3.30 72.0 5.60 25.0 2.0 50
212.50 SHPG1428K212.5 2.50 1.50 1.65 352.0 3.20 128.0 1.0 2
215.00 SHPG1428K215 1.00 0.35 0.55 500.0 1.35 128.0 1.0 85
217.50 SHPG1428K217.5 0.40 0.25 0.10 249.0 0.55 50.0 6.0 23
220.00 SHPG1428K220 0.75 0.30 0.20 334.0 0.20 27.0 17.0 39
222.50 SHPG1428K222.5 0.30 -0.10 0.10 232.0 0.35 91.0 1.0 11
225.00 SHPG1428K225 1.90 1.60 0.15 10.0 0.50 23.0 10.0 33
227.50 SHPG1428K227.5 1.30 0.80 0.05 10.0 0.50 42.0 10.0 10
230.00 SHPG1428K230 0.91 0.41 0.10 11.0 0.50 42.0 1.0 6
232.50 SHPG1428K232.5 0.20 -1.20 0.05 11.0 0.30 32.0 22.0 22
235.00 SHPG1428K235 0.95 0.00 0.10 2.0 0.30 21.0 0.0 0
237.50 SHPG1428K237.5 0.50 0.00 0.10 11.0 0.30 21.0 0.0 0
240.00 SHPG1428K240 0.90 0.50 0.05 11.0 0.30 21.0 4.0 4
242.50 SHPG1428K242.5 1.49 1.19 0.05 11.0 0.30 31.0 1.0 1
245.00 SHPG1428K245 0.30 0.00 0.10 11.0 0.30 32.0 0.0 0
247.50 SHPG1428K247.5 0.30 0.00 0.05 11.0 0.30 32.0 0.0 0
250.00 SHPG1428K250 0.30 0.00 0.05 11.0 0.30 32.0 0.0 0
252.50 SHPG1428K252.5 0.30 0.00 0.05 11.0 0.30 21.0 0.0 0
255.00 SHPG1428K255 4.00 3.70 0.05 11.0 0.30 21.0 10.0 10
257.50 SHPG1428K257.5 0.60 0.30 0.05 11.0 0.30 21.0 9.0 9
260.00 SHPG1428K260 0.35 0.05 0.05 4.0 0.30 21.0 4.0 8
262.50 SHPG1428K262.5 0.30 0.00 0.05 10.0 0.30 21.0 0.0 0
265.00 SHPG1428K265 0.30 0.00 0.10 11.0 0.30 21.0 0.0 0
267.50 SHPG1428K267.5 0.05 -0.25 0.05 8.0 0.30 21.0 8.0 75
270.00 SHPG1428K270 0.25 -0.05 0.05 4.0 0.05 4.0 2.0 2
272.50 SHPG1428K272.5 0.30 0.00 0.10 11.0 0.30 21.0 0.0 0
275.00 SHPG1428K275 0.30 0.00 0.05 11.0 0.30 21.0 0.0 0
277.50 SHPG1428K277.5 0.30 0.00 0.05 10.0 0.30 21.0 0.0 0
280.00 SHPG1428K280 0.20 -0.10 0.05 1.0 0.30 31.0 12.0 16
282.50 SHPG1428K282.5 1.30 1.00 0.15 11.0 0.30 31.0 1.0 1
285.00 SHPG1428K285 1.95 1.65 0.15 11.0 0.30 31.0 9.0 9
287.50 SHPG1428K287.5 0.30 0.00 0.10 10.0 0.30 32.0 0.0 0
290.00 SHPG1428K290 0.30 0.00 0.10 11.0 0.30 32.0 0.0 0
292.50 SHPG1428K292.5 0.30 0.00 0.10 11.0 0.30 32.0 0.0 0
295.00 SHPG1428K295 0.30 0.00 0.05 11.0 0.30 32.0 0.0 0

Put Options: SHPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 SHPG1428W90 4.40 0.00 0.05 1.0 4.40 1.0 0.0 0
100.00 SHPG1428W100 4.80 0.00 0.05 1.0 4.40 1.0 0.0 0
110.00 SHPG1428W110 4.80 0.00 0.05 1.0 4.40 1.0 0.0 0
120.00 SHPG1428W120 4.80 0.00 0.05 1.0 4.40 1.0 0.0 0
130.00 SHPG1428W130 0.30 0.00 0.05 1.0 0.30 10.0 0.0 0
135.00 SHPG1428W135 0.30 0.00 0.05 1.0 4.80 21.0 0.0 0
140.00 SHPG1428W140 0.30 0.00 0.05 1.0 0.30 10.0 0.0 0
145.00 SHPG1428W145 0.30 0.00 0.05 1.0 0.30 32.0 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 31.0 5.0 5
160.00 SHPG1428W160 2.90 2.60 0.05 1.0 0.20 31.0 4.0 4
165.00 SHPG1428W165 2.70 2.40 0.05 1.0 0.30 31.0 22.0 22
170.00 SHPG1428W170 3.10 2.80 0.05 10.0 0.30 32.0 64.0 75
172.50 SHPG1428W172.5 0.30 0.00 0.00 0.0 0.30 32.0 0.0 0
175.00 SHPG1428W175 0.50 0.20 0.05 1.0 0.30 31.0 22.0 43
177.50 SHPG1428W177.5 0.30 0.00 0.00 0.0 0.30 32.0 0.0 0
180.00 SHPG1428W180 2.27 1.97 0.10 11.0 0.30 32.0 1.0 45
182.50 SHPG1428W182.5 0.30 0.00 0.05 11.0 0.30 21.0 0.0 0
185.00 SHPG1428W185 0.20 -0.10 0.20 10.0 0.30 32.0 60.0 29
187.50 SHPG1428W187.5 0.30 0.00 0.20 21.0 0.30 21.0 0.0 0
190.00 SHPG1428W190 0.30 0.00 0.05 11.0 0.30 21.0 0.0 0
192.50 SHPG1428W192.5 0.10 -0.40 0.10 10.0 0.30 36.0 10.0 16
195.00 SHPG1428W195 0.05 0.00 0.05 1.0 4.30 10.0 3.0 31
197.50 SHPG1428W197.5 0.33 -0.02 0.05 262.0 0.30 36.0 5.0 5
200.00 SHPG1428W200 0.40 0.05 0.10 274.0 0.30 21.0 4.0 15
202.50 SHPG1428W202.5 0.25 -0.10 0.05 25.0 0.35 21.0 15.0 15
205.00 SHPG1428W205 0.48 0.43 0.05 5.0 0.35 44.0 13.0 13
207.50 SHPG1428W207.5 0.70 0.00 0.10 3.0 0.40 94.0 10.0 58
210.00 SHPG1428W210 1.00 0.00 0.20 21.0 0.50 135.0 1.0 67
212.50 SHPG1428W212.5 0.90 -0.55 0.20 460.0 0.75 91.0 11.0 18
215.00 SHPG1428W215 5.10 0.00 1.05 469.0 2.00 133.0 1.0 1
217.50 SHPG1428W217.5 8.40 3.30 2.50 366.0 4.20 157.0 5.0 5
220.00 SHPG1428W220 28.40 21.30 4.40 48.0 7.70 69.0 10.0 10
222.50 SHPG1428W222.5 38.90 30.40 7.10 32.0 10.20 67.0 20.0 20
225.00 SHPG1428W225 11.90 0.00 9.60 11.0 12.50 11.0 0.0 0
227.50 SHPG1428W227.5 43.00 28.50 12.10 26.0 15.20 80.0 10.0 10
230.00 SHPG1428W230 9.16 -6.94 14.70 13.0 17.60 54.0 24.0 12
232.50 SHPG1428W232.5 18.00 0.00 16.40 11.0 20.20 21.0 0.0 0
235.00 SHPG1428W235 21.10 0.00 18.90 3.0 22.60 11.0 0.0 0
237.50 SHPG1428W237.5 23.00 0.00 21.20 15.0 25.20 48.0 0.0 0
240.00 SHPG1428W240 26.10 0.00 23.90 15.0 27.60 30.0 0.0 0
242.50 SHPG1428W242.5 28.00 0.00 26.10 11.0 30.20 11.0 0.0 0
245.00 SHPG1428W245 30.50 0.00 28.80 11.0 32.60 11.0 0.0 0
247.50 SHPG1428W247.5 64.70 31.70 31.20 11.0 35.20 21.0 10.0 10
250.00 SHPG1428W250 36.00 0.00 33.70 21.0 37.60 11.0 0.0 0
252.50 SHPG1428W252.5 38.00 0.00 36.30 11.0 40.20 21.0 0.0 0
255.00 SHPG1428W255 40.20 0.00 38.00 10.0 42.40 11.0 0.0 0
257.50 SHPG1428W257.5 43.10 0.00 40.50 10.0 44.90 2.0 0.0 0
260.00 SHPG1428W260 45.40 0.00 43.00 10.0 47.50 30.0 0.0 0
262.50 SHPG1428W262.5 48.00 0.00 45.50 10.0 50.50 60.0 0.0 0
265.00 SHPG1428W265 51.10 0.00 48.30 1.0 52.70 11.0 0.0 0
267.50 SHPG1428W267.5 53.40 0.00 51.00 11.0 55.50 60.0 0.0 0
270.00 SHPG1428W270 56.50 0.00 53.20 10.0 57.50 12.0 0.0 0
272.50 SHPG1428W272.5 58.00 0.00 56.10 11.0 60.30 12.0 0.0 0
275.00 SHPG1428W275 60.40 0.00 58.20 10.0 62.50 12.0 0.0 0
277.50 SHPG1428W277.5 63.00 0.00 61.00 10.0 65.30 12.0 0.0 0
280.00 SHPG1428W280 65.40 0.00 63.30 11.0 67.80 12.0 0.0 0
282.50 SHPG1428W282.5 68.00 0.00 66.00 20.0 70.40 12.0 0.0 0
285.00 SHPG1428W285 70.40 0.00 68.10 10.0 72.50 30.0 0.0 0
287.50 SHPG1428W287.5 73.40 0.00 71.00 20.0 75.40 12.0 0.0 0
290.00 SHPG1428W290 76.10 0.00 73.50 11.0 78.00 60.0 0.0 0
292.50 SHPG1428W292.5 78.50 0.00 76.00 20.0 80.40 12.0 0.0 0
295.00 SHPG1428W295 81.00 0.00 78.50 20.0 82.90 10.0 0.0 0