Shire Shs Sponsored American Deposit Receipt Repr 3 Shs $246.50

down -4.74


31/7/2014 04:00 PM  |  NASDAQ : SHPG  
Industries : Drugs / Biotechnology
Last Trade: 246.50
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -4.74 (-1.89 %)
Prev Close: 251.24
Open: 249.14
Bid: 246.52
Ask: 246.58
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 111%
Options:

Call Options: SHPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 SHPG1416H145 104.50 0.00 101.10 3.0 102.60 3.0 0.0 0
150.00 SHPG1416H150 99.50 0.00 96.10 3.0 97.70 3.0 0.0 0
155.00 SHPG1416H155 94.50 0.00 91.10 3.0 92.70 3.0 0.0 0
160.00 SHPG1416H160 89.00 -0.80 86.10 3.0 87.70 3.0 2.0 2
165.00 SHPG1416H165 84.40 0.00 81.10 3.0 82.70 3.0 0.0 0
170.00 SHPG1416H170 79.50 0.00 76.10 3.0 77.60 3.0 0.0 0
175.00 SHPG1416H175 67.80 -7.00 71.10 3.0 72.60 3.0 2.0 0
180.00 SHPG1416H180 69.80 0.00 66.10 3.0 67.60 3.0 10.0 0
185.00 SHPG1416H185 65.00 0.20 61.10 3.0 62.60 3.0 10.0 0
190.00 SHPG1416H190 67.50 7.70 56.20 3.0 57.70 3.0 1.0 5
195.00 SHPG1416H195 55.60 0.80 51.20 3.0 52.70 3.0 10.0 10
200.00 SHPG1416H200 54.90 5.10 45.10 21.0 47.70 10.0 2.0 6
205.00 SHPG1416H205 48.37 3.57 40.20 21.0 42.70 10.0 1.0 3
210.00 SHPG1416H210 31.88 -8.02 36.10 6.0 37.60 5.0 10.0 21
215.00 SHPG1416H215 32.90 -2.80 31.30 7.0 32.90 5.0 46.0 66
220.00 SHPG1416H220 25.00 -5.70 25.30 21.0 28.90 81.0 2.0 22
225.00 SHPG1416H225 26.80 0.00 21.50 3.0 23.00 8.0 1.0 163
230.00 SHPG1416H230 21.50 0.50 16.80 20.0 18.10 11.0 30.0 184
235.00 SHPG1416H235 18.75 2.35 12.20 63.0 13.40 10.0 61.0 108
240.00 SHPG1416H240 9.18 -3.11 8.10 64.0 9.20 10.0 666.0 2,244
245.00 SHPG1416H245 5.00 -1.84 4.70 47.0 5.80 10.0 1.0 941
250.00 SHPG1416H250 2.88 -2.12 2.25 8.0 3.30 22.0 2.0 1,088
255.00 SHPG1416H255 1.60 -0.60 0.80 6.0 1.80 6.0 29.0 942
260.00 SHPG1416H260 0.70 -0.45 0.10 18.0 1.05 69.0 1.0 8,085
265.00 SHPG1416H265 0.45 -0.03 0.05 10.0 0.85 126.0 2.0 296
270.00 SHPG1416H270 0.25 0.20 0.05 11.0 0.50 28.0 2.0 293
275.00 SHPG1416H275 1.10 0.30 0.10 11.0 0.80 31.0 630.0 71
280.00 SHPG1416H280 0.20 -0.60 0.05 11.0 0.80 31.0 20.0 36
285.00 SHPG1416H285 1.95 0.00 0.05 11.0 1.95 92.0 0.0 0
290.00 SHPG1416H290 0.83 0.03 0.05 1.0 0.80 46.0 5.0 25
295.00 SHPG1416H295 1.95 0.00 0.05 1.0 1.90 92.0 0.0 0
300.00 SHPG1416H300 1.95 0.00 0.65 11.0 0.80 46.0 0.0 0
305.00 SHPG1416H305 1.95 0.00 0.05 1.0 1.90 92.0 0.0 0
310.00 SHPG1416H310 0.55 -0.25 0.05 1.0 0.80 40.0 2.0 6

Put Options: SHPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 SHPG1416T145 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
150.00 SHPG1416T150 0.05 0.00 0.05 10.0 0.05 10.0 5.0 5
155.00 SHPG1416T155 0.10 0.05 0.05 10.0 0.05 10.0 10.0 10
160.00 SHPG1416T160 0.20 0.15 0.10 10.0 0.05 10.0 10.0 10
165.00 SHPG1416T165 0.05 0.00 0.05 1.0 0.05 10.0 5.0 5
170.00 SHPG1416T170 0.05 0.00 0.05 11.0 0.05 10.0 5.0 5
175.00 SHPG1416T175 0.05 0.00 0.10 11.0 0.05 10.0 6.0 16
180.00 SHPG1416T180 0.05 0.00 0.15 11.0 0.05 10.0 0.0 0
185.00 SHPG1416T185 0.05 0.00 0.25 11.0 0.05 10.0 0.0 0
190.00 SHPG1416T190 0.49 0.39 0.05 11.0 0.10 10.0 21.0 264
195.00 SHPG1416T195 0.05 -0.05 0.05 11.0 0.10 10.0 1.0 32
200.00 SHPG1416T200 0.26 0.21 0.05 1.0 0.10 11.0 3.0 301
205.00 SHPG1416T205 1.80 1.75 0.05 1.0 0.15 10.0 5.0 718
210.00 SHPG1416T210 0.20 0.00 0.15 10.0 0.45 58.0 20.0 641
215.00 SHPG1416T215 0.37 0.27 0.10 31.0 0.90 61.0 5.0 57
220.00 SHPG1416T220 0.45 0.35 0.10 38.0 0.55 21.0 14.0 280
225.00 SHPG1416T225 0.62 0.57 0.25 38.0 0.75 21.0 14.0 840
230.00 SHPG1416T230 0.55 0.15 0.45 30.0 1.35 62.0 31.0 668
235.00 SHPG1416T235 1.15 0.40 1.00 20.0 1.75 43.0 3.0 1,108
240.00 SHPG1416T240 1.92 0.57 1.85 3.0 2.65 10.0 45.0 525
245.00 SHPG1416T245 3.50 1.50 3.40 33.0 4.20 28.0 6.0 227
250.00 SHPG1416T250 3.80 0.00 5.70 11.0 6.70 29.0 45.0 1,153
255.00 SHPG1416T255 8.50 2.40 9.40 8.0 10.40 3.0 10.0 79
260.00 SHPG1416T260 7.20 -2.50 13.60 6.0 14.80 3.0 2.0 90
265.00 SHPG1416T265 18.00 4.10 18.50 4.0 19.60 3.0 4.0 32
270.00 SHPG1416T270 15.90 -2.90 23.10 10.0 24.90 58.0 10.0 103
275.00 SHPG1416T275 28.00 4.10 28.10 10.0 29.70 59.0 12.0 12
280.00 SHPG1416T280 27.40 0.00 33.00 20.0 34.70 36.0 0.0 0
285.00 SHPG1416T285 39.30 5.80 38.00 20.0 39.70 36.0 1.0 0
290.00 SHPG1416T290 37.40 0.00 41.50 26.0 44.90 21.0 0.0 0
295.00 SHPG1416T295 41.90 0.00 46.50 11.0 50.10 11.0 0.0 0
300.00 SHPG1416T300 47.40 0.00 53.50 3.0 54.90 6.0 0.0 0
305.00 SHPG1416T305 52.40 0.00 56.50 11.0 60.10 11.0 0.0 0
310.00 SHPG1416T310 57.10 0.00 61.50 26.0 64.90 21.0 0.0 0
Trading Center