Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh $54.95

up +0.65


22/7/2014 04:06 PM  |  NYSE : TEVA  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 54.95
Trade Time: Jul 22 04:06 PM Eastern Daylight Time
Change: 0.65 (1.20 %)
Prev Close: 54.30
Open: 54.46
Bid: 54.95
Ask: 54.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TEVA Trend Analysis - it has outperformed the S&P 500 by 18%
Options:

Call Options: TEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TEVA1425G40 14.10 0.00 14.85 34.0 15.30 230.0 0.0 0
43.50 TEVA1425G43.5 10.35 -0.25 11.40 36.0 11.75 3.0 16.0 16
44.00 TEVA1425G44 10.10 0.00 10.90 36.0 11.25 3.0 0.0 0
44.50 TEVA1425G44.5 9.60 0.00 10.40 36.0 10.75 3.0 0.0 0
45.00 TEVA1425G45 9.15 0.00 9.80 112.0 10.30 46.0 0.0 0
45.50 TEVA1425G45.5 8.65 0.00 9.35 78.0 9.75 219.0 0.0 0
46.00 TEVA1425G46 8.15 0.00 8.90 58.0 9.30 233.0 0.0 0
46.50 TEVA1425G46.5 7.65 0.00 8.40 58.0 8.80 233.0 0.0 0
47.00 TEVA1425G47 5.90 -1.25 7.90 66.0 8.30 65.0 2.0 9
47.50 TEVA1425G47.5 7.15 0.50 7.35 82.0 7.80 78.0 4.0 8
48.00 TEVA1425G48 4.40 -1.75 6.90 66.0 7.30 131.0 5.0 5
48.50 TEVA1425G48.5 3.55 -2.15 6.45 66.0 6.80 154.0 20.0 20
49.00 TEVA1425G49 5.20 0.00 5.95 66.0 6.30 148.0 1.0 5
49.50 TEVA1425G49.5 2.76 -1.94 5.45 66.0 5.80 155.0 2.0 2
50.00 TEVA1425G50 4.00 -0.20 4.90 33.0 5.30 207.0 2.0 13
50.50 TEVA1425G50.5 4.30 0.60 4.40 176.0 4.80 317.0 1.0 1
51.00 TEVA1425G51 3.10 -0.10 3.90 166.0 4.30 323.0 6.0 21
51.50 TEVA1425G51.5 2.75 0.08 3.45 28.0 3.85 413.0 1.0 8
52.00 TEVA1425G52 2.27 0.08 2.94 66.0 3.35 382.0 13.0 10
52.50 TEVA1425G52.5 2.00 0.22 2.43 121.0 2.88 652.0 9.0 144
53.00 TEVA1425G53 1.92 0.54 1.92 620.0 2.16 551.0 13.0 484
53.50 TEVA1425G53.5 1.45 0.26 1.50 117.0 1.92 766.0 2.0 39
54.00 TEVA1425G54 0.68 0.00 0.99 932.0 1.44 768.0 50.0 66
54.50 TEVA1425G54.5 0.48 0.00 0.66 591.0 0.94 709.0 5.0 20
55.00 TEVA1425G55 0.46 0.20 0.42 31.0 0.47 23.0 474.0 668
55.50 TEVA1425G55.5 0.32 0.16 0.22 98.0 0.28 157.0 53.0 203
56.00 TEVA1425G56 0.10 0.04 0.11 22.0 0.14 94.0 75.0 868
56.50 TEVA1425G56.5 0.12 0.06 0.02 825.0 0.12 761.0 5.0 543
57.00 TEVA1425G57 0.40 0.31 0.02 41.0 0.08 680.0 3.0 13
57.50 TEVA1425G57.5 0.15 0.08 0.01 10.0 0.07 614.0 25.0 25
58.00 TEVA1425G58 0.04 0.00 0.01 110.0 0.04 337.0 0.0 0
58.50 TEVA1425G58.5 0.03 0.00 0.00 0.0 0.03 163.0 0.0 0
59.00 TEVA1425G59 0.04 0.00 0.01 22.0 0.04 190.0 0.0 0
59.50 TEVA1425G59.5 0.03 0.00 0.00 0.0 0.03 151.0 0.0 0
60.00 TEVA1425G60 0.03 0.00 0.01 32.0 0.03 160.0 0.0 0
60.50 TEVA1425G60.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
61.00 TEVA1425G61 0.03 0.00 0.00 0.0 0.03 146.0 0.0 0
61.50 TEVA1425G61.5 0.03 0.00 0.00 0.0 0.03 156.0 0.0 0
62.00 TEVA1425G62 0.03 0.00 0.00 0.0 0.03 146.0 0.0 0
62.50 TEVA1425G62.5 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
65.00 TEVA1425G65 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
67.50 TEVA1425G67.5 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
70.00 TEVA1425G70 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0

Put Options: TEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TEVA1425S40 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
43.50 TEVA1425S43.5 0.02 0.00 0.01 10.0 0.02 124.0 0.0 0
44.00 TEVA1425S44 0.02 0.00 0.01 11.0 0.02 122.0 0.0 0
44.50 TEVA1425S44.5 0.02 0.00 0.01 20.0 0.02 122.0 0.0 0
45.00 TEVA1425S45 0.12 0.10 0.01 10.0 0.02 122.0 27.0 29
45.50 TEVA1425S45.5 0.02 0.00 0.01 1.0 0.02 121.0 0.0 0
46.00 TEVA1425S46 0.05 0.03 0.01 27.0 0.02 116.0 2.0 2
46.50 TEVA1425S46.5 0.14 0.00 0.01 55.0 0.02 4.0 0.0 0
47.00 TEVA1425S47 0.02 -0.12 0.01 59.0 0.02 4.0 2.0 11
47.50 TEVA1425S47.5 0.54 0.52 0.01 10.0 0.02 4.0 150.0 151
48.00 TEVA1425S48 0.02 0.00 0.01 22.0 0.02 4.0 0.0 0
48.50 TEVA1425S48.5 0.04 0.00 0.01 40.0 0.02 4.0 10.0 10
49.00 TEVA1425S49 0.02 0.00 0.02 3.0 0.02 4.0 3.0 194
49.50 TEVA1425S49.5 0.39 0.35 0.01 10.0 0.02 4.0 1.0 67
50.00 TEVA1425S50 0.04 0.00 0.01 30.0 0.02 4.0 10.0 8
50.50 TEVA1425S50.5 1.15 1.10 0.01 430.0 0.03 115.0 5.0 2
51.00 TEVA1425S51 0.04 -0.01 0.01 15.0 0.03 133.0 37.0 523
51.50 TEVA1425S51.5 0.01 0.00 0.01 196.0 0.03 137.0 0.0 0
52.00 TEVA1425S52 0.16 0.14 0.01 52.0 0.05 484.0 178.0 233
52.50 TEVA1425S52.5 0.27 0.22 0.01 41.0 0.05 350.0 1005.0 1,140
53.00 TEVA1425S53 0.25 0.16 0.02 130.0 0.12 770.0 6.0 939
53.50 TEVA1425S53.5 0.25 0.00 0.05 448.0 0.16 125.0 44.0 297
54.00 TEVA1425S54 0.30 -0.06 0.10 668.0 0.22 812.0 95.0 279
54.50 TEVA1425S54.5 0.24 -0.34 0.20 740.0 0.28 53.0 2.0 157
55.00 TEVA1425S55 0.46 -0.30 0.46 10.0 0.51 58.0 1.0 39
55.50 TEVA1425S55.5 0.85 -0.35 0.62 88.0 0.80 23.0 51.0 47
56.00 TEVA1425S56 1.50 0.00 0.90 979.0 1.19 40.0 2.0 2
56.50 TEVA1425S56.5 1.93 0.00 1.32 737.0 1.64 76.0 0.0 0
57.00 TEVA1425S57 2.40 0.00 1.70 740.0 2.14 44.0 0.0 0
57.50 TEVA1425S57.5 2.90 0.00 2.17 676.0 2.58 61.0 0.0 0
58.00 TEVA1425S58 3.45 0.00 2.69 585.0 3.10 68.0 0.0 0
58.50 TEVA1425S58.5 3.95 0.00 3.25 13.0 3.60 47.0 0.0 0
59.00 TEVA1425S59 4.45 0.00 3.75 174.0 4.10 30.0 0.0 0
59.50 TEVA1425S59.5 5.00 0.00 4.30 20.0 4.60 3.0 0.0 0
60.00 TEVA1425S60 5.45 0.00 4.75 180.0 5.10 30.0 0.0 0
60.50 TEVA1425S60.5 6.00 0.00 5.25 280.0 5.65 78.0 0.0 0
61.00 TEVA1425S61 6.50 0.00 5.80 20.0 6.10 3.0 0.0 0
61.50 TEVA1425S61.5 7.00 0.00 6.30 20.0 6.60 3.0 0.0 0
62.00 TEVA1425S62 7.50 0.00 6.80 20.0 7.10 3.0 0.0 0
62.50 TEVA1425S62.5 8.00 0.00 7.30 20.0 7.60 40.0 0.0 0
65.00 TEVA1425S65 10.45 0.00 9.75 212.0 10.15 60.0 0.0 0
67.50 TEVA1425S67.5 12.95 0.00 12.25 50.0 12.60 30.0 0.0 0
70.00 TEVA1425S70 15.45 0.00 14.75 50.0 15.10 30.0 0.0 0
Trading Center