$53.62 +0.02 (0.04%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 53.62
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.02 (0.04%)
Prev Close: 53.60
Open: 53.72
Bid: 53.60
Ask: 53.61
Options:

Call Options: TEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TEVA1431J40 13.35 0.00 13.05 153.0 13.80 13.0 0.0 0
45.00 TEVA1431J45 8.50 0.00 8.00 114.0 8.75 23.0 0.0 0
45.50 TEVA1431J45.5 8.00 0.00 7.50 116.0 8.25 140.0 0.0 0
46.00 TEVA1431J46 5.75 -1.75 7.00 116.0 7.80 160.0 3.0 3
46.50 TEVA1431J46.5 7.00 0.00 6.50 135.0 7.35 188.0 0.0 0
47.00 TEVA1431J47 5.40 -1.00 6.00 126.0 6.90 61.0 1.0 2
47.50 TEVA1431J47.5 5.90 0.00 5.55 205.0 6.40 298.0 0.0 0
48.00 TEVA1431J48 5.40 0.00 5.05 134.0 5.95 340.0 0.0 0
48.50 TEVA1431J48.5 2.34 -2.61 4.55 132.0 5.50 386.0 7.0 23
49.00 TEVA1431J49 2.20 -2.25 4.10 131.0 5.00 378.0 29.0 34
49.50 TEVA1431J49.5 1.63 -2.37 3.60 150.0 4.55 398.0 11.0 147
50.00 TEVA1431J50 2.19 -1.31 3.15 164.0 4.10 481.0 2.0 316
50.50 TEVA1431J50.5 1.15 -1.90 2.82 437.0 3.40 488.0 25.0 89
51.00 TEVA1431J51 1.80 -0.90 2.48 447.0 2.91 441.0 28.0 41
51.50 TEVA1431J51.5 2.26 -0.03 1.96 539.0 2.47 280.0 4.0 9
52.00 TEVA1431J52 2.40 0.43 1.93 134.0 2.06 176.0 31.0 40
52.50 TEVA1431J52.5 1.25 -0.34 1.55 150.0 1.68 500.0 8.0 104
53.00 TEVA1431J53 0.63 -0.70 1.21 254.0 1.34 257.0 6.0 141
53.50 TEVA1431J53.5 0.82 -0.37 0.92 37.0 1.01 85.0 2.0 190
54.00 TEVA1431J54 0.70 -0.15 0.68 57.0 0.76 78.0 3.0 249
54.50 TEVA1431J54.5 0.60 0.09 0.47 109.0 0.55 71.0 2.0 82
55.00 TEVA1431J55 0.33 -0.13 0.30 254.0 0.39 212.0 5.0 516
55.50 TEVA1431J55.5 0.20 -0.11 0.20 89.0 0.27 130.0 6.0 425
56.00 TEVA1431J56 0.22 0.00 0.09 313.0 0.30 728.0 10.0 66
56.50 TEVA1431J56.5 0.19 0.15 0.06 330.0 0.22 615.0 22.0 29
57.00 TEVA1431J57 0.69 0.66 0.01 348.0 0.19 451.0 1.0 5
57.50 TEVA1431J57.5 0.22 0.20 0.01 157.0 0.11 583.0 40.0 40
58.00 TEVA1431J58 0.01 0.00 0.01 90.0 0.16 539.0 0.0 0
58.50 TEVA1431J58.5 0.01 0.00 0.01 10.0 0.15 415.0 0.0 0
59.00 TEVA1431J59 0.11 0.00 0.01 50.0 0.11 379.0 0.0 0
59.50 TEVA1431J59.5 0.12 0.00 0.01 10.0 0.11 433.0 0.0 0
60.00 TEVA1431J60 0.10 0.00 0.01 10.0 0.08 325.0 0.0 0
60.50 TEVA1431J60.5 0.09 0.00 0.01 32.0 0.08 320.0 0.0 0
61.00 TEVA1431J61 0.08 0.00 0.01 10.0 0.06 340.0 0.0 0
62.50 TEVA1431J62.5 0.04 0.00 0.00 0.0 0.03 118.0 0.0 0

Put Options: TEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TEVA1431V40 0.03 0.00 0.01 24.0 0.03 40.0 4.0 5
45.00 TEVA1431V45 0.43 0.42 0.01 87.0 0.07 208.0 10.0 10
45.50 TEVA1431V45.5 0.20 0.19 0.01 10.0 0.09 258.0 25.0 46
46.00 TEVA1431V46 0.69 0.68 0.01 281.0 0.13 403.0 46.0 63
46.50 TEVA1431V46.5 0.34 0.33 0.01 262.0 0.16 334.0 123.0 123
47.00 TEVA1431V47 0.82 0.81 0.01 321.0 0.20 408.0 2.0 141
47.50 TEVA1431V47.5 1.00 0.98 0.01 288.0 0.19 508.0 10.0 57
48.00 TEVA1431V48 0.12 0.10 0.02 212.0 0.22 780.0 12.0 192
48.50 TEVA1431V48.5 0.39 0.36 0.02 295.0 0.23 800.0 100.0 160
49.00 TEVA1431V49 0.15 0.00 0.02 403.0 0.25 818.0 3.0 332
49.50 TEVA1431V49.5 0.32 0.26 0.05 391.0 0.25 754.0 2.0 9
50.00 TEVA1431V50 0.25 0.17 0.06 356.0 0.27 829.0 2.0 98
50.50 TEVA1431V50.5 0.15 0.03 0.07 13.0 0.20 132.0 25.0 227
51.00 TEVA1431V51 0.23 0.05 0.20 155.0 0.26 323.0 2.0 70
51.50 TEVA1431V51.5 0.32 0.04 0.26 117.0 0.34 867.0 150.0 92
52.00 TEVA1431V52 0.39 0.00 0.34 99.0 0.49 880.0 4.0 31
52.50 TEVA1431V52.5 0.49 -0.04 0.45 174.0 0.49 3.0 10.0 22
53.00 TEVA1431V53 0.75 0.00 0.60 189.0 0.74 921.0 46.0 47
53.50 TEVA1431V53.5 0.97 0.00 0.81 105.0 1.05 1167.0 40.0 23
54.00 TEVA1431V54 1.30 0.07 1.06 16.0 1.51 980.0 14.0 1
54.50 TEVA1431V54.5 1.63 0.21 1.33 142.0 1.90 1000.0 14.0 2
55.00 TEVA1431V55 1.86 0.00 1.65 237.0 2.27 836.0 40.0 0
55.50 TEVA1431V55.5 2.73 0.62 1.86 470.0 2.69 834.0 11.0 11
56.00 TEVA1431V56 3.30 1.17 2.31 363.0 3.15 761.0 16.0 16
56.50 TEVA1431V56.5 2.59 0.00 2.80 111.0 3.65 410.0 0.0 0
57.00 TEVA1431V57 3.00 0.00 3.35 31.0 4.10 390.0 0.0 0
57.50 TEVA1431V57.5 3.45 0.00 3.85 94.0 4.60 307.0 0.0 0
58.00 TEVA1431V58 3.90 0.00 4.30 18.0 5.05 296.0 0.0 0
58.50 TEVA1431V58.5 4.45 0.00 4.80 35.0 5.50 246.0 0.0 0
59.00 TEVA1431V59 4.95 0.00 5.30 33.0 6.00 287.0 0.0 0
59.50 TEVA1431V59.5 5.45 0.00 5.80 38.0 6.50 237.0 0.0 0
60.00 TEVA1431V60 6.00 0.00 6.30 31.0 6.95 290.0 0.0 0
60.50 TEVA1431V60.5 6.50 0.00 6.75 33.0 7.50 54.0 0.0 0
61.00 TEVA1431V61 7.55 0.55 7.20 20.0 7.95 30.0 40.0 19
62.50 TEVA1431V62.5 9.00 0.00 8.40 140.0 9.40 140.0 40.0 0