Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh $52.28

up +0.06


27/8/2014 04:01 PM  |  NYSE : TEVA  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 52.28
Trade Time: Aug 27 04:01 PM Eastern Daylight Time
Change: 0.06 (0.12 %)
Prev Close: 52.22
Open: 52.34
Bid: 52.27
Ask: 52.28
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 14%
Options:

Call Options: TEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TEVA1429H40 12.15 0.00 12.10 62.0 12.55 105.0 0.0 0
45.00 TEVA1429H45 7.15 0.00 7.10 106.0 7.55 159.0 0.0 0
45.50 TEVA1429H45.5 6.65 0.00 6.60 160.0 7.05 418.0 0.0 0
46.00 TEVA1429H46 6.10 0.00 6.10 711.0 6.55 418.0 0.0 0
46.50 TEVA1429H46.5 5.60 0.00 5.60 702.0 6.05 419.0 0.0 0
47.00 TEVA1429H47 5.10 0.00 5.10 523.0 5.55 453.0 0.0 0
47.50 TEVA1429H47.5 4.55 0.00 4.60 716.0 5.10 425.0 0.0 0
48.00 TEVA1429H48 4.05 0.00 4.10 699.0 4.60 289.0 0.0 0
48.50 TEVA1429H48.5 5.80 2.25 3.60 690.0 4.15 399.0 1.0 1
49.00 TEVA1429H49 3.10 0.00 3.10 674.0 3.70 407.0 0.0 0
49.50 TEVA1429H49.5 2.61 0.00 2.64 620.0 3.25 427.0 0.0 0
50.00 TEVA1429H50 1.40 -0.71 2.14 628.0 2.76 399.0 2.0 2
50.50 TEVA1429H50.5 1.35 -0.28 1.66 638.0 2.29 650.0 1.0 15
51.00 TEVA1429H51 0.83 -0.39 1.20 911.0 1.83 981.0 5.0 5
51.50 TEVA1429H51.5 2.10 1.21 0.77 721.0 1.37 1103.0 15.0 40
52.00 TEVA1429H52 1.23 0.68 0.48 173.0 0.88 1304.0 4.0 4
52.50 TEVA1429H52.5 0.23 -0.16 0.23 147.0 0.28 67.0 77.0 90
53.00 TEVA1429H53 0.25 0.06 0.08 374.0 0.13 101.0 34.0 216
53.50 TEVA1429H53.5 0.10 0.00 0.03 237.0 0.12 968.0 75.0 229
54.00 TEVA1429H54 0.05 0.02 0.01 88.0 0.07 772.0 5.0 68
54.50 TEVA1429H54.5 0.35 0.34 0.01 130.0 0.09 771.0 1.0 33
55.00 TEVA1429H55 0.08 -0.01 0.02 40.0 0.08 438.0 3.0 27
55.50 TEVA1429H55.5 0.11 0.03 0.03 366.0 0.06 246.0 1.0 2
56.00 TEVA1429H56 0.10 0.03 0.02 515.0 0.05 548.0 5.0 148
56.50 TEVA1429H56.5 0.10 0.04 0.01 42.0 0.03 144.0 2.0 2
57.00 TEVA1429H57 0.54 0.48 0.01 11.0 0.04 180.0 20.0 89
57.50 TEVA1429H57.5 0.28 0.26 0.01 40.0 0.02 118.0 67.0 77
58.00 TEVA1429H58 0.03 0.00 0.01 10.0 0.03 234.0 0.0 0
58.50 TEVA1429H58.5 0.03 0.00 0.01 10.0 0.03 235.0 0.0 0
59.00 TEVA1429H59 0.03 0.00 0.01 40.0 0.03 239.0 0.0 0
59.50 TEVA1429H59.5 0.29 0.27 0.01 10.0 0.02 94.0 10.0 10
60.00 TEVA1429H60 0.03 0.00 0.01 10.0 0.03 232.0 0.0 0
60.50 TEVA1429H60.5 0.03 0.00 0.01 73.0 0.03 235.0 0.0 0
61.00 TEVA1429H61 0.03 0.00 0.01 1.0 0.03 233.0 0.0 0
61.50 TEVA1429H61.5 0.03 0.00 0.01 20.0 0.03 235.0 0.0 0
62.00 TEVA1429H62 0.02 0.00 0.01 10.0 0.02 110.0 0.0 0
65.00 TEVA1429H65 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
67.50 TEVA1429H67.5 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0

Put Options: TEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TEVA1429T40 0.02 0.00 0.00 0.0 0.02 108.0 0.0 0
45.00 TEVA1429T45 0.02 0.00 0.01 10.0 0.02 92.0 0.0 0
45.50 TEVA1429T45.5 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
46.00 TEVA1429T46 0.02 0.00 0.02 53.0 0.02 65.0 0.0 0
46.50 TEVA1429T46.5 0.02 0.00 0.01 193.0 0.02 64.0 0.0 0
47.00 TEVA1429T47 0.01 0.00 0.01 10.0 0.02 14.0 0.0 0
47.50 TEVA1429T47.5 0.01 0.00 0.01 10.0 0.02 14.0 0.0 0
48.00 TEVA1429T48 0.02 0.01 0.01 10.0 0.02 4.0 3.0 0
48.50 TEVA1429T48.5 0.01 0.00 0.01 10.0 0.09 4.0 0.0 0
49.00 TEVA1429T49 0.01 0.00 0.01 89.0 0.07 258.0 0.0 0
49.50 TEVA1429T49.5 0.09 0.08 0.01 114.0 0.07 605.0 2.0 2
50.00 TEVA1429T50 0.04 0.03 0.01 28.0 0.04 1.0 39.0 32
50.50 TEVA1429T50.5 0.10 0.07 0.02 226.0 0.07 705.0 2.0 160
51.00 TEVA1429T51 0.06 -0.05 0.06 10.0 0.09 56.0 27.0 231
51.50 TEVA1429T51.5 0.19 0.00 0.06 1904.0 0.17 848.0 2.0 147
52.00 TEVA1429T52 0.30 -0.07 0.25 63.0 0.31 321.0 43.0 351
52.50 TEVA1429T52.5 0.48 -0.11 0.32 1717.0 0.60 978.0 3.0 366
53.00 TEVA1429T53 0.64 -0.35 0.56 1399.0 0.91 413.0 23.0 106
53.50 TEVA1429T53.5 0.65 -0.54 0.87 1090.0 1.43 728.0 5.0 22
54.00 TEVA1429T54 1.69 0.25 1.70 645.0 1.90 460.0 24.0 80
54.50 TEVA1429T54.5 3.08 1.21 1.86 690.0 2.44 56.0 1.0 21
55.00 TEVA1429T55 1.83 -0.54 2.37 759.0 3.05 62.0 5.0 5
55.50 TEVA1429T55.5 2.86 0.00 2.88 779.0 3.40 146.0 0.0 0
56.00 TEVA1429T56 3.35 0.00 3.45 246.0 3.90 77.0 0.0 0
56.50 TEVA1429T56.5 4.85 1.00 3.95 242.0 4.40 149.0 23.0 24
57.00 TEVA1429T57 6.30 1.95 4.45 245.0 4.90 91.0 10.0 25
57.50 TEVA1429T57.5 4.30 -0.55 4.95 247.0 5.40 105.0 1.0 1
58.00 TEVA1429T58 5.35 0.00 5.50 242.0 5.90 91.0 0.0 0
58.50 TEVA1429T58.5 5.85 0.00 6.00 121.0 6.40 91.0 0.0 0
59.00 TEVA1429T59 6.35 0.00 6.50 121.0 6.90 101.0 0.0 0
59.50 TEVA1429T59.5 6.90 0.00 7.00 121.0 7.40 101.0 0.0 0
60.00 TEVA1429T60 7.40 0.00 7.50 121.0 7.90 101.0 0.0 0
60.50 TEVA1429T60.5 7.90 0.00 8.00 179.0 8.40 62.0 0.0 0
61.00 TEVA1429T61 8.40 0.00 8.50 209.0 8.90 90.0 0.0 0
61.50 TEVA1429T61.5 8.90 0.00 9.00 105.0 9.40 90.0 0.0 0
62.00 TEVA1429T62 9.35 0.00 9.50 75.0 9.90 62.0 0.0 0
65.00 TEVA1429T65 12.40 0.00 12.50 105.0 12.90 82.0 0.0 0
67.50 TEVA1429T67.5 14.90 0.00 15.00 105.0 15.40 82.0 0.0 0
Trading Center