$51.14 -0.42 (-0.82%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 51.14
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.82%)
Prev Close: 51.56
Open: 52.01
Bid: 50.53
Ask: 51.13
Options:

Call Options: TEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TEVA1424J45 7.40 1.20 5.75 313.0 6.45 225.0 1.0 1
45.00 TEVA1431J45 6.25 0.00 5.80 212.0 6.70 228.0 0.0 0
45.50 TEVA1424J45.5 8.25 2.50 5.25 294.0 5.95 210.0 1.0 1
45.50 TEVA1431J45.5 5.90 0.00 5.35 212.0 6.25 238.0 0.0 0
46.00 TEVA1424J46 5.25 0.00 4.75 309.0 5.90 486.0 0.0 0
46.00 TEVA1431J46 5.75 0.00 4.90 192.0 5.60 165.0 3.0 3
46.50 TEVA1424J46.5 4.75 0.00 4.25 313.0 5.40 443.0 0.0 0
46.50 TEVA1431J46.5 4.90 0.00 4.45 617.0 5.60 853.0 0.0 0
47.00 TEVA1424J47 2.59 -1.66 3.80 313.0 4.90 457.0 11.0 11
47.00 TEVA1431J47 5.40 0.95 4.00 423.0 4.65 246.0 1.0 2
47.50 TEVA1424J47.5 3.80 0.00 3.35 309.0 4.00 223.0 0.0 0
47.50 TEVA1431J47.5 4.00 0.00 3.60 609.0 4.20 490.0 0.0 0
48.00 TEVA1424J48 2.19 0.00 2.92 514.0 3.55 459.0 19.0 19
48.00 TEVA1431J48 3.60 0.00 3.15 411.0 3.80 308.0 0.0 0
48.50 TEVA1424J48.5 2.91 0.00 2.48 454.0 3.05 411.0 0.0 0
48.50 TEVA1431J48.5 2.34 -0.81 2.96 258.0 3.35 347.0 7.0 23
49.00 TEVA1424J49 4.15 1.64 2.06 529.0 2.55 283.0 9.0 27
49.00 TEVA1431J49 2.20 -0.62 2.42 324.0 2.91 298.0 29.0 34
49.50 TEVA1424J49.5 4.00 1.91 1.78 615.0 2.13 220.0 10.0 10
49.50 TEVA1431J49.5 1.63 -0.94 2.23 241.0 2.52 275.0 11.0 147
50.00 TEVA1424J50 2.30 0.00 1.51 107.0 1.67 281.0 12.0 68
50.00 TEVA1431J50 2.19 0.00 1.88 240.0 2.12 249.0 2.0 316
50.50 TEVA1424J50.5 2.40 1.52 1.18 38.0 1.43 737.0 15.0 79
50.50 TEVA1431J50.5 1.15 -0.71 1.55 261.0 1.82 481.0 25.0 89
51.00 TEVA1424J51 0.97 -0.25 0.89 84.0 1.00 166.0 54.0 36
51.00 TEVA1431J51 1.80 0.32 1.33 121.0 1.49 365.0 28.0 41
51.50 TEVA1424J51.5 0.72 -0.25 0.70 61.0 0.79 57.0 103.0 70
51.50 TEVA1431J51.5 1.29 -0.07 0.99 486.0 1.24 492.0 1.0 4
52.00 TEVA1424J52 0.58 -0.15 0.48 85.0 0.56 23.0 3.0 67
52.00 TEVA1431J52 0.62 0.00 0.76 474.0 1.07 608.0 12.0 19
52.50 TEVA1424J52.5 0.82 0.20 0.32 123.0 0.43 712.0 14.0 557
52.50 TEVA1431J52.5 0.78 0.02 0.67 70.0 0.81 319.0 63.0 24
53.00 TEVA1424J53 0.26 0.12 0.21 140.0 0.30 108.0 10.0 831
53.00 TEVA1431J53 0.90 0.00 0.50 64.0 0.66 546.0 128.0 134
53.50 TEVA1424J53.5 0.27 0.00 0.11 244.0 0.25 411.0 82.0 97
53.50 TEVA1431J53.5 0.35 -0.22 0.36 247.0 0.54 648.0 4.0 20
54.00 TEVA1424J54 0.15 0.04 0.10 21.0 0.17 545.0 30.0 105
54.00 TEVA1431J54 0.27 -0.18 0.27 363.0 0.40 476.0 8.0 241
54.50 TEVA1424J54.5 0.32 0.09 0.05 113.0 0.32 373.0 20.0 86
54.50 TEVA1431J54.5 0.62 0.48 0.21 105.0 0.33 500.0 3.0 70
55.00 TEVA1424J55 0.18 -0.01 0.03 98.0 0.22 263.0 1.0 57
55.00 TEVA1431J55 0.50 0.15 0.17 42.0 0.33 645.0 5.0 92
55.50 TEVA1424J55.5 0.08 -0.06 0.01 83.0 0.21 361.0 6.0 34
55.50 TEVA1431J55.5 0.12 0.00 0.13 80.0 0.34 598.0 2.0 13
56.00 TEVA1424J56 0.05 0.00 0.01 50.0 0.18 576.0 1.0 49
56.00 TEVA1431J56 0.27 0.00 0.09 32.0 0.37 790.0 0.0 0
56.50 TEVA1424J56.5 0.60 0.50 0.01 10.0 0.14 547.0 45.0 22
56.50 TEVA1431J56.5 0.19 -0.02 0.06 92.0 0.28 574.0 22.0 29
57.00 TEVA1424J57 0.37 0.28 0.01 91.0 0.11 587.0 9.0 9
57.00 TEVA1431J57 0.69 0.50 0.05 34.0 0.23 544.0 1.0 5
57.50 TEVA1424J57.5 0.15 0.05 0.01 101.0 0.11 378.0 10.0 10
57.50 TEVA1431J57.5 0.22 0.04 0.03 56.0 0.24 584.0 40.0 40
58.00 TEVA1424J58 0.07 0.00 0.01 79.0 0.10 371.0 0.0 0
58.00 TEVA1431J58 0.17 0.00 0.02 31.0 0.19 396.0 0.0 0
58.50 TEVA1424J58.5 0.06 0.00 0.01 248.0 0.09 381.0 0.0 0
58.50 TEVA1431J58.5 0.17 0.00 0.01 41.0 0.19 418.0 0.0 0
59.00 TEVA1424J59 0.06 0.00 0.01 134.0 0.08 335.0 0.0 0
59.00 TEVA1431J59 0.16 0.00 0.01 20.0 0.17 427.0 0.0 0
59.50 TEVA1424J59.5 0.05 0.00 0.01 10.0 0.07 341.0 0.0 0
59.50 TEVA1431J59.5 0.16 0.00 0.01 10.0 0.17 394.0 0.0 0
60.00 TEVA1424J60 0.04 0.00 0.01 27.0 0.07 440.0 0.0 0
60.00 TEVA1431J60 0.14 0.00 0.01 10.0 0.15 414.0 0.0 0
60.50 TEVA1424J60.5 0.04 0.00 0.02 71.0 0.06 385.0 0.0 0
60.50 TEVA1431J60.5 0.13 0.00 0.01 32.0 0.12 427.0 0.0 0
61.00 TEVA1424J61 0.04 0.00 0.01 90.0 0.04 282.0 0.0 0
61.00 TEVA1431J61 0.10 0.00 0.01 10.0 0.11 445.0 0.0 0
62.50 TEVA1424J62.5 0.02 0.00 0.00 0.0 0.04 181.0 0.0 0
65.00 TEVA1424J65 0.02 0.00 0.00 0.0 0.02 29.0 0.0 0

Put Options: TEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 TEVA1424V45 0.08 0.00 0.03 201.0 0.21 476.0 0.0 0
45.00 TEVA1431V45 0.43 0.32 0.07 281.0 0.28 324.0 10.0 10
45.50 TEVA1424V45.5 0.11 0.00 0.03 336.0 0.21 350.0 26.0 26
45.50 TEVA1431V45.5 0.20 0.00 0.09 284.0 0.29 320.0 25.0 46
46.00 TEVA1424V46 0.19 0.11 0.04 341.0 0.20 350.0 6.0 70
46.00 TEVA1431V46 0.69 0.51 0.10 334.0 0.28 329.0 46.0 63
46.50 TEVA1424V46.5 0.19 0.12 0.02 327.0 0.22 531.0 87.0 87
46.50 TEVA1431V46.5 0.34 0.16 0.11 378.0 0.34 307.0 123.0 123
47.00 TEVA1424V47 0.66 0.54 0.04 345.0 0.24 354.0 3.0 10
47.00 TEVA1431V47 0.82 0.58 0.14 382.0 0.37 296.0 2.0 141
47.50 TEVA1424V47.5 0.70 0.56 0.03 353.0 0.25 515.0 9.0 211
47.50 TEVA1431V47.5 1.00 0.75 0.17 441.0 0.41 416.0 10.0 57
48.00 TEVA1424V48 0.20 0.09 0.03 446.0 0.22 352.0 12.0 17
48.00 TEVA1431V48 1.18 0.82 0.33 91.0 0.44 193.0 2.0 180
48.50 TEVA1424V48.5 0.18 -0.01 0.07 438.0 0.28 361.0 2.0 11
48.50 TEVA1431V48.5 1.40 0.96 0.42 120.0 0.59 453.0 48.0 84
49.00 TEVA1424V49 0.22 -0.05 0.24 76.0 0.31 91.0 2.0 22
49.00 TEVA1431V49 0.82 0.00 0.52 79.0 0.72 430.0 155.0 281
49.50 TEVA1424V49.5 0.35 -0.27 0.32 163.0 0.44 489.0 4.0 326
49.50 TEVA1431V49.5 0.81 0.18 0.65 68.0 0.88 486.0 6.0 2
50.00 TEVA1424V50 0.37 -0.03 0.43 144.0 0.52 79.0 2.0 129
50.00 TEVA1431V50 0.47 -0.32 0.78 197.0 0.95 267.0 1.0 98
50.50 TEVA1424V50.5 0.26 -0.38 0.60 50.0 0.73 633.0 3.0 12
50.50 TEVA1431V50.5 0.58 -0.36 0.95 233.0 1.10 52.0 1.0 151
51.00 TEVA1424V51 0.84 -1.16 0.78 102.0 0.88 137.0 44.0 91
51.00 TEVA1431V51 2.31 1.35 1.15 194.0 1.40 414.0 61.0 70
51.50 TEVA1424V51.5 0.44 -0.79 1.04 65.0 1.20 751.0 6.0 67
51.50 TEVA1431V51.5 2.61 1.32 1.39 199.0 1.66 377.0 24.0 92
52.00 TEVA1424V52 1.49 0.43 1.36 141.0 1.76 766.0 2.0 330
52.00 TEVA1431V52 2.19 0.00 1.66 287.0 1.91 282.0 2.0 26
52.50 TEVA1424V52.5 1.70 0.03 1.65 201.0 1.83 40.0 38.0 468
52.50 TEVA1431V52.5 2.91 1.07 1.98 147.0 2.44 375.0 62.0 22
53.00 TEVA1424V53 0.93 -0.68 1.94 514.0 2.53 684.0 1.0 11
53.00 TEVA1431V53 1.46 -1.42 2.32 110.0 2.79 352.0 1.0 40
53.50 TEVA1424V53.5 1.03 -1.17 2.25 520.0 2.96 702.0 51.0 53
53.50 TEVA1431V53.5 1.63 -0.60 2.63 276.0 3.05 277.0 12.0 14
54.00 TEVA1424V54 1.72 -0.90 2.42 660.0 3.45 664.0 21.0 62
54.00 TEVA1431V54 2.53 0.00 2.98 332.0 3.65 384.0 0.0 0
54.50 TEVA1424V54.5 1.99 -0.63 3.05 280.0 3.90 396.0 1.0 20
54.50 TEVA1431V54.5 1.30 -1.48 3.45 244.0 4.05 396.0 1.0 1
55.00 TEVA1424V55 1.15 -1.95 3.40 355.0 4.40 374.0 3.0 42
55.00 TEVA1431V55 3.20 0.00 3.65 373.0 4.50 432.0 0.0 0
55.50 TEVA1424V55.5 2.12 -1.48 3.95 357.0 4.90 384.0 43.0 54
55.50 TEVA1431V55.5 2.73 -0.97 4.15 359.0 4.95 412.0 11.0 11
56.00 TEVA1424V56 2.53 -1.57 4.45 348.0 5.40 325.0 1.0 27
56.00 TEVA1431V56 3.30 -0.85 4.60 168.0 5.45 240.0 16.0 16
56.50 TEVA1424V56.5 3.15 -1.50 5.00 273.0 5.90 355.0 1.0 15
56.50 TEVA1431V56.5 4.60 0.00 5.00 194.0 5.90 247.0 0.0 0
57.00 TEVA1424V57 8.35 3.15 5.50 263.0 6.35 330.0 2.0 0
57.00 TEVA1431V57 5.05 0.00 5.40 191.0 6.40 236.0 0.0 0
57.50 TEVA1424V57.5 5.70 0.00 6.00 273.0 6.85 318.0 0.0 0
57.50 TEVA1431V57.5 5.55 0.00 6.10 101.0 6.90 237.0 0.0 0
58.00 TEVA1424V58 6.20 0.00 6.50 258.0 7.35 353.0 0.0 0
58.00 TEVA1431V58 6.10 0.00 6.60 99.0 7.40 249.0 0.0 0
58.50 TEVA1424V58.5 9.85 3.15 7.00 268.0 7.85 362.0 17.0 6
58.50 TEVA1431V58.5 6.60 0.00 6.95 198.0 7.90 242.0 0.0 0
59.00 TEVA1424V59 7.20 0.00 7.50 74.0 8.35 139.0 0.0 0
59.00 TEVA1431V59 7.10 0.00 7.45 191.0 8.35 249.0 0.0 0
59.50 TEVA1424V59.5 7.70 0.00 8.05 59.0 8.80 119.0 0.0 0
59.50 TEVA1431V59.5 7.60 0.00 8.00 169.0 8.85 222.0 0.0 0
60.00 TEVA1424V60 8.20 0.00 8.55 66.0 9.30 119.0 0.0 0
60.00 TEVA1431V60 8.15 0.00 8.50 165.0 9.35 222.0 0.0 0
60.50 TEVA1424V60.5 8.70 0.00 9.05 50.0 9.80 94.0 0.0 0
60.50 TEVA1431V60.5 8.65 0.00 9.00 146.0 9.85 195.0 0.0 0
61.00 TEVA1424V61 9.20 0.00 9.55 40.0 10.30 142.0 0.0 0
61.00 TEVA1431V61 7.55 -1.60 9.50 144.0 10.35 206.0 40.0 19
62.50 TEVA1424V62.5 10.70 0.00 11.10 20.0 11.80 73.0 0.0 0
65.00 TEVA1424V65 13.30 0.00 13.30 41.0 14.55 53.0 0.0 0