$52.23 +0.85 (1.65%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 16, 2014 | 04:00 PM
Last Trade: 52.23
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.85 (1.65%)
Prev Close: 51.38
Open: 51.37
Bid: 51.15
Ask: 53.16
Options:

Call Options: TEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TEVA1420I30 19.75 -1.50 22.05 101.0 22.65 60.0 27.0 27
31.00 TEVA1420I31 20.25 0.00 21.05 197.0 21.60 107.0 0.0 0
32.00 TEVA1420I32 19.25 0.00 20.05 101.0 20.60 107.0 0.0 0
33.00 TEVA1420I33 18.25 0.00 19.05 101.0 19.60 107.0 0.0 0
34.00 TEVA1420I34 17.25 0.00 18.05 101.0 18.60 107.0 0.0 0
35.00 TEVA1420I35 17.20 0.95 17.05 189.0 17.55 100.0 3.0 1
36.00 TEVA1420I36 16.17 0.92 16.05 189.0 16.55 100.0 8.0 3
37.00 TEVA1420I37 14.20 -0.05 15.05 185.0 15.60 100.0 2.0 2
38.00 TEVA1420I38 13.10 -0.15 14.05 189.0 14.55 100.0 5.0 1
39.00 TEVA1420I39 13.17 0.92 13.05 189.0 13.55 100.0 14.0 7
40.00 TEVA1420I40 12.20 0.95 12.05 189.0 12.55 100.0 30.0 37
41.00 TEVA1420I41 11.20 0.95 11.05 580.0 11.60 97.0 30.0 41
42.00 TEVA1420I42 10.20 0.95 10.05 580.0 10.60 88.0 45.0 50
43.00 TEVA1420I43 9.20 0.95 9.05 563.0 9.60 113.0 105.0 153
44.00 TEVA1420I44 8.30 1.05 8.05 628.0 8.60 154.0 975.0 312
44.50 TEVA1420I44.5 8.05 1.30 7.55 687.0 8.10 441.0 10.0 10
44.50 TEVA1426I44.5 6.75 -0.05 7.45 353.0 8.15 172.0 1.0 1
45.00 TEVA1420I45 6.60 0.00 7.00 741.0 7.60 480.0 28.0 32
45.00 TEVA1426I45 6.30 0.00 6.95 377.0 7.65 204.0 0.0 0
45.50 TEVA1420I45.5 7.40 1.65 6.50 659.0 7.10 301.0 50.0 50
45.50 TEVA1426I45.5 5.75 0.00 6.40 372.0 7.15 193.0 0.0 0
46.00 TEVA1420I46 5.55 0.30 5.95 594.0 6.60 176.0 2.0 15
46.00 TEVA1426I46 5.30 0.00 5.90 377.0 6.65 185.0 0.0 0
46.50 TEVA1420I46.5 5.05 0.20 5.45 659.0 6.10 242.0 9.0 9
46.50 TEVA1426I46.5 4.80 0.00 5.40 377.0 6.15 199.0 0.0 0
47.00 TEVA1420I47 5.10 0.50 4.95 929.0 5.60 629.0 2.0 13,671
47.00 TEVA1426I47 5.80 1.45 4.90 402.0 5.70 161.0 2.0 2
47.50 TEVA1420I47.5 5.20 1.40 4.40 659.0 5.10 299.0 5.0 5
47.50 TEVA1426I47.5 3.85 0.00 4.40 399.0 5.15 273.0 0.0 0
48.00 TEVA1420I48 3.65 0.00 3.90 804.0 4.60 594.0 21.0 2,011
48.00 TEVA1426I48 3.50 0.15 3.95 341.0 4.65 151.0 16.0 16
48.50 TEVA1420I48.5 2.82 -0.04 3.45 659.0 4.10 224.0 20.0 20
48.50 TEVA1426I48.5 2.88 0.00 3.45 352.0 4.15 151.0 0.0 0
49.00 TEVA1420I49 2.71 -0.21 3.15 772.0 3.60 613.0 72.0 1,896
49.00 TEVA1426I49 2.83 0.38 2.94 353.0 3.70 152.0 37.0 52
49.50 TEVA1420I49.5 2.30 0.28 2.43 674.0 3.10 643.0 1.0 156
49.50 TEVA1426I49.5 2.77 0.66 2.58 516.0 3.20 267.0 45.0 76
50.00 TEVA1420I50 2.34 0.73 2.24 71.0 2.50 617.0 87.0 4,972
50.00 TEVA1426I50 2.03 0.00 2.38 183.0 2.72 545.0 1.0 15
50.50 TEVA1420I50.5 1.37 0.00 1.74 656.0 2.10 459.0 2.0 95
50.50 TEVA1426I50.5 1.63 0.00 1.93 579.0 2.17 485.0 10.0 13
51.00 TEVA1420I51 1.27 0.47 1.32 144.0 1.55 645.0 22.0 169
51.00 TEVA1426I51 1.47 0.43 1.58 621.0 1.72 280.0 1.0 10
51.50 TEVA1420I51.5 1.07 0.42 0.93 45.0 1.01 229.0 47.0 485
51.50 TEVA1426I51.5 0.88 0.00 0.99 1135.0 1.50 658.0 23.0 29
52.00 TEVA1420I52 0.58 0.17 0.58 96.0 0.63 287.0 315.0 170
52.00 TEVA1426I52 0.62 0.02 0.94 287.0 1.09 828.0 71.0 95
52.50 TEVA1420I52.5 0.34 0.07 0.29 40.0 0.32 34.0 1927.0 21,017
52.50 TEVA1426I52.5 0.70 0.22 0.64 74.0 0.70 2.0 15.0 80
53.00 TEVA1420I53 0.14 -0.01 0.13 92.0 0.16 40.0 274.0 2,045
53.00 TEVA1426I53 0.55 0.26 0.44 426.0 0.53 226.0 18.0 53
53.50 TEVA1420I53.5 0.09 0.03 0.06 83.0 0.11 50.0 12.0 128
53.50 TEVA1426I53.5 0.33 0.08 0.31 92.0 0.36 186.0 3.0 394
54.00 TEVA1420I54 0.07 0.04 0.02 56.0 0.07 31.0 2.0 266
54.00 TEVA1426I54 0.16 0.04 0.19 221.0 0.23 30.0 2.0 120
54.50 TEVA1420I54.5 0.05 0.00 0.02 21.0 0.05 172.0 10.0 1,074
54.50 TEVA1426I54.5 0.11 0.02 0.07 453.0 0.19 513.0 2.0 152
55.00 TEVA1420I55 0.03 -0.01 0.01 4.0 0.04 162.0 92.0 10,056
55.00 TEVA1426I55 0.10 0.04 0.04 670.0 0.11 422.0 4.0 23
55.50 TEVA1420I55.5 0.54 0.50 0.01 115.0 0.04 172.0 16.0 29
55.50 TEVA1426I55.5 0.02 0.00 0.01 573.0 0.09 490.0 0.0 0
56.00 TEVA1420I56 0.02 -0.02 0.01 48.0 0.04 175.0 10.0 438
56.00 TEVA1426I56 0.45 0.44 0.01 317.0 0.08 397.0 5.0 5
56.50 TEVA1420I56.5 0.11 0.07 0.01 34.0 0.04 159.0 20.0 153
56.50 TEVA1426I56.5 0.01 0.00 0.01 87.0 0.07 404.0 0.0 0
57.00 TEVA1420I57 0.13 0.09 0.01 401.0 0.03 144.0 3.0 6
57.00 TEVA1426I57 0.15 0.05 0.02 58.0 0.06 389.0 12.0 12
57.50 TEVA1420I57.5 0.04 0.01 0.03 5.0 0.03 132.0 10.0 3,529
57.50 TEVA1426I57.5 0.09 0.00 0.01 96.0 0.06 194.0 0.0 0
58.00 TEVA1420I58 0.01 -0.02 0.01 177.0 0.03 134.0 10.0 20
58.00 TEVA1426I58 0.09 0.00 0.01 63.0 0.06 198.0 0.0 0
58.50 TEVA1420I58.5 0.03 0.00 0.01 90.0 0.03 112.0 0.0 0
58.50 TEVA1426I58.5 0.08 0.00 0.01 340.0 0.06 196.0 0.0 0
59.00 TEVA1420I59 0.03 0.00 0.01 78.0 0.03 97.0 0.0 0
59.00 TEVA1426I59 0.08 0.00 0.01 101.0 0.06 204.0 0.0 0
59.50 TEVA1420I59.5 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0
60.00 TEVA1420I60 0.03 0.01 0.02 16.0 0.03 87.0 35.0 9,227
60.00 TEVA1426I60 0.06 0.00 0.01 77.0 0.04 136.0 0.0 0
61.00 TEVA1426I61 0.05 0.00 0.01 28.0 0.04 128.0 0.0 0
62.50 TEVA1420I62.5 0.02 0.00 0.01 2.0 0.02 63.0 20.0 166
65.00 TEVA1420I65 0.03 0.01 0.01 2.0 0.02 46.0 11.0 1,396

Put Options: TEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TEVA1420U30 0.01 -0.01 0.01 10.0 0.02 98.0 18.0 38
31.00 TEVA1420U31 0.35 0.33 0.01 10.0 0.02 98.0 30.0 29
32.00 TEVA1420U32 0.40 0.38 0.01 40.0 0.02 99.0 5.0 5
33.00 TEVA1420U33 0.17 0.15 0.01 10.0 0.02 93.0 144.0 158
34.00 TEVA1420U34 0.02 0.00 0.01 10.0 0.02 93.0 12.0 406
35.00 TEVA1420U35 0.02 0.00 0.01 10.0 0.02 83.0 4.0 377
36.00 TEVA1420U36 0.08 0.06 0.01 10.0 0.02 58.0 20.0 317
37.00 TEVA1420U37 0.02 0.00 0.01 42.0 0.03 119.0 4.0 13,437
38.00 TEVA1420U38 0.02 0.00 0.01 1.0 0.03 137.0 13.0 348
39.00 TEVA1420U39 0.02 0.00 0.01 42.0 0.03 107.0 4.0 710
40.00 TEVA1420U40 0.02 0.00 0.01 10.0 0.03 105.0 4.0 493
41.00 TEVA1420U41 0.04 0.01 0.01 32.0 0.03 97.0 50.0 308
42.00 TEVA1420U42 0.02 0.01 0.01 10.0 0.03 67.0 2.0 613
43.00 TEVA1420U43 0.03 0.00 0.01 122.0 0.01 40.0 5.0 306
44.00 TEVA1420U44 0.01 -0.02 0.01 4.0 0.02 66.0 293.0 2,092
44.50 TEVA1420U44.5 0.01 0.00 0.01 4.0 0.03 91.0 0.0 0
44.50 TEVA1426U44.5 0.02 0.00 0.01 195.0 0.10 288.0 0.0 0
45.00 TEVA1420U45 0.05 0.04 0.01 10.0 0.03 51.0 299.0 2,161
45.00 TEVA1426U45 0.02 0.00 0.01 234.0 0.11 352.0 0.0 0
45.50 TEVA1420U45.5 0.06 0.05 0.01 4.0 0.03 52.0 25.0 25
45.50 TEVA1426U45.5 0.02 0.00 0.02 178.0 0.11 409.0 0.0 0
46.00 TEVA1420U46 0.04 0.00 0.01 4.0 0.04 79.0 2.0 1,159
46.00 TEVA1426U46 0.03 0.00 0.02 180.0 0.12 401.0 0.0 0
46.50 TEVA1420U46.5 0.01 0.00 0.01 4.0 0.05 55.0 0.0 0
46.50 TEVA1426U46.5 0.07 0.04 0.03 127.0 0.12 388.0 2.0 0
47.00 TEVA1420U47 0.05 0.03 0.01 4.0 0.06 127.0 166.0 4,267
47.00 TEVA1426U47 0.04 0.00 0.04 173.0 0.10 401.0 0.0 0
47.50 TEVA1420U47.5 0.11 0.09 0.01 42.0 0.06 213.0 25.0 537
47.50 TEVA1426U47.5 0.05 0.00 0.05 153.0 0.10 511.0 0.0 0
48.00 TEVA1420U48 0.03 -0.05 0.01 28.0 0.06 495.0 158.0 1,796
48.00 TEVA1426U48 0.10 0.03 0.04 348.0 0.14 414.0 2.0 0
48.50 TEVA1420U48.5 0.09 0.05 0.01 12.0 0.06 298.0 30.0 471
48.50 TEVA1426U48.5 0.15 0.00 0.05 388.0 0.17 572.0 2.0 7
49.00 TEVA1420U49 0.11 0.05 0.01 61.0 0.06 453.0 30.0 2,774
49.00 TEVA1426U49 0.23 0.00 0.06 567.0 0.17 633.0 5.0 5
49.50 TEVA1420U49.5 0.13 0.05 0.01 41.0 0.06 507.0 30.0 270
49.50 TEVA1426U49.5 0.38 0.15 0.10 315.0 0.22 774.0 4.0 14
50.00 TEVA1420U50 0.04 -0.15 0.01 173.0 0.04 37.0 54.0 7,787
50.00 TEVA1426U50 0.14 -0.26 0.14 112.0 0.22 599.0 18.0 139
50.50 TEVA1420U50.5 0.18 0.00 0.03 202.0 0.08 710.0 4.0 498
50.50 TEVA1426U50.5 0.22 -0.21 0.20 189.0 0.25 319.0 2.0 1
51.00 TEVA1420U51 0.14 -0.21 0.06 590.0 0.12 738.0 11.0 597
51.00 TEVA1426U51 0.30 -0.32 0.31 52.0 0.34 40.0 12.0 8
51.50 TEVA1420U51.5 0.16 -0.50 0.14 81.0 0.18 65.0 264.0 696
51.50 TEVA1426U51.5 0.42 -0.33 0.40 435.0 0.47 296.0 2.0 22
52.00 TEVA1420U52 0.29 -0.52 0.29 123.0 0.33 473.0 1999.0 13,833
52.00 TEVA1426U52 0.62 -0.40 0.59 352.0 0.66 40.0 3.0 89
52.50 TEVA1420U52.5 0.48 -0.87 0.52 80.0 0.56 61.0 1247.0 2,935
52.50 TEVA1426U52.5 1.20 -0.01 0.78 1115.0 0.93 539.0 6.0 11
53.00 TEVA1420U53 1.59 0.00 0.80 73.0 0.86 107.0 56.0 520
53.00 TEVA1426U53 1.71 0.09 1.05 970.0 1.33 735.0 2.0 2
53.50 TEVA1420U53.5 2.41 0.52 1.12 917.0 1.37 423.0 1.0 385
53.50 TEVA1426U53.5 1.88 -0.01 1.45 147.0 1.71 768.0 7.0 42
54.00 TEVA1420U54 2.68 0.00 1.56 868.0 1.97 613.0 36.0 163
54.00 TEVA1426U54 1.74 -0.71 1.85 120.0 2.20 694.0 3.0 13
54.50 TEVA1420U54.5 2.12 -0.70 2.01 641.0 2.56 396.0 12.0 63
54.50 TEVA1426U54.5 3.45 0.58 2.13 618.0 2.51 347.0 1.0 44
55.00 TEVA1420U55 3.71 0.00 2.47 856.0 3.00 598.0 10.0 1,006
55.00 TEVA1426U55 3.35 0.00 2.56 409.0 3.20 390.0 0.0 0
55.50 TEVA1420U55.5 3.75 0.00 2.93 552.0 3.50 101.0 0.0 0
55.50 TEVA1426U55.5 3.55 -0.15 3.00 306.0 3.65 302.0 14.0 14
56.00 TEVA1420U56 4.25 0.00 3.45 571.0 4.00 188.0 0.0 0
56.00 TEVA1426U56 4.20 0.00 3.50 376.0 4.10 201.0 0.0 0
56.50 TEVA1420U56.5 5.65 0.90 3.95 614.0 4.45 410.0 20.0 20
56.50 TEVA1426U56.5 3.40 -1.30 3.95 379.0 4.55 157.0 10.0 10
57.00 TEVA1420U57 5.25 0.00 4.45 232.0 4.95 119.0 0.0 0
57.00 TEVA1426U57 5.20 0.00 4.40 426.0 5.00 230.0 0.0 0
57.50 TEVA1420U57.5 6.35 0.60 4.95 140.0 5.45 140.0 1.0 45
57.50 TEVA1426U57.5 5.70 0.00 4.95 426.0 5.50 236.0 0.0 0
58.00 TEVA1420U58 6.85 0.60 5.45 253.0 5.95 123.0 2.0 2
58.00 TEVA1426U58 6.25 0.00 5.45 426.0 6.00 235.0 0.0 0
58.50 TEVA1420U58.5 6.75 0.00 5.95 259.0 6.40 117.0 0.0 0
58.50 TEVA1426U58.5 6.75 0.00 5.95 404.0 6.50 224.0 0.0 0
59.00 TEVA1420U59 7.25 0.00 6.45 127.0 6.90 116.0 0.0 0
59.00 TEVA1426U59 7.25 0.00 6.45 199.0 7.00 107.0 0.0 0
59.50 TEVA1420U59.5 7.75 0.00 6.95 100.0 7.40 95.0 0.0 0
60.00 TEVA1420U60 8.50 0.00 7.45 678.0 7.90 426.0 20.0 1,685
60.00 TEVA1426U60 8.25 0.00 7.45 102.0 7.95 97.0 0.0 0
61.00 TEVA1426U61 9.25 0.00 8.45 102.0 8.95 97.0 0.0 0
62.50 TEVA1420U62.5 10.75 0.00 9.95 106.0 10.40 95.0 0.0 0
65.00 TEVA1420U65 13.25 0.00 12.40 100.0 12.90 95.0 0.0 0