Dow Up0.59% Nasdaq Up0.75%

Actavis plc (ACT)

-NYSE
238.76 Up 3.92(1.67%) 4:02PM EDT
|After Hours : 239.95 Up 1.19 (0.50%) 5:34PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
175.00ACT140920C0017500037.50 0.0062.1065.30107
180.00ACT140920C0018000035.50 0.0057.1059.50614
190.00ACT140920C0019000015.89 0.0047.1050.2043
195.00ACT140920C0019500012.49 0.0042.1045.10410
200.00ACT140920C0020000039.00Up 4.4038.2039.006211
202.50ACT140920C0020250024.50 0.0034.7037.5033
202.50ACT140926C002025009.60 0.0034.7037.6022
205.00ACT140920C0020500033.50Up 3.9033.2035.60751,108
207.50ACT140926C0020750021.60 0.0029.7032.801212
210.00ACT140920C0021000028.95Up 3.8528.0029.704191,053
210.00ACT140926C0021000018.00 0.0027.5030.6099
215.00ACT140920C0021500020.04 0.0022.6025.2071,000
215.00ACT140926C0021500019.40 0.0022.5025.702023
217.50ACT140920C0021750014.57 0.0019.6022.7021
217.50ACT140926C0021750017.20 0.0020.1023.2025
220.00ACT140920C0022000018.70Up 2.7017.9020.1043,996
220.00ACT140926C0022000011.35 0.0017.8020.80311
222.50ACT140920C0022250010.00 0.0014.9017.801257
222.50ACT140926C002225002.85 0.0016.6018.501010
225.00ACT140920C0022500013.90Up 3.0613.0015.303853
225.00ACT140926C0022500013.50 0.0014.5016.00222
227.50ACT140920C0022750011.20 0.0011.0012.8064111
227.50ACT140926C002275007.07 0.0012.4014.005135
230.00ACT140920C002300009.65Up 3.858.9010.60292,452
230.00ACT140926C002300005.60 0.0010.5012.00157
232.50ACT140920C002325004.10 0.006.908.5036285
232.50ACT140926C002325005.00 0.008.8010.30227
235.00ACT140920C002350005.93Up 2.985.206.102372,377
235.00ACT140926C002350005.46 0.007.308.60322
237.50ACT140920C002375004.33Up 1.833.704.50216709
237.50ACT140926C002375006.50Up 1.866.007.20322
240.00ACT140920C002400002.85Up 0.802.703.305032,725
240.00ACT140926C002400005.18Up 1.184.906.001455
242.50ACT140920C002425002.40Up 1.281.602.4013231
242.50ACT140926C002425002.75 0.003.905.001064
245.00ACT140920C002450001.50Up 0.500.901.9531566
247.50ACT140920C002475001.10Up 0.300.401.3598204
250.00ACT140920C002500001.66Up 1.010.251.1510289
250.00ACT140926C002500002.45 0.001.752.80671
252.50ACT140920C002525000.50 0.000.350.953838
255.00ACT140920C002550000.45Down 0.150.200.85231
255.00ACT140926C002550001.42Up 0.171.502.053134
260.00ACT140920C002600000.40Down 0.150.150.6018537
265.00ACT140920C002650000.34 0.00N/A0.854104
265.00ACT140926C002650000.55 0.000.251.30010
270.00ACT140920C002700000.35 0.00N/A0.555050
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
140.00ACT140920P001400000.13 0.00N/A2.653173
155.00ACT140920P001550000.03 0.00N/A1.6044
160.00ACT140920P001600000.29 0.00N/A0.504858
170.00ACT140920P001700000.55 0.00N/A0.5022
172.50ACT140926P001725000.80 0.00N/A1.601010
175.00ACT140920P001750000.15 0.00N/A0.502040
177.50ACT140926P001775000.55 0.00N/A0.501414
180.00ACT140920P001800000.05 0.00N/A0.503305
180.00ACT140926P001800000.25 0.00N/A0.5022
185.00ACT140920P001850000.10 0.00N/A0.5010349
185.00ACT140926P001850000.20 0.00N/A0.5011
187.50ACT140920P001875000.30 0.00N/A0.503232
187.50ACT140926P001875000.25 0.00N/A0.50111
190.00ACT140920P001900000.11 0.00N/A0.5551,022
190.00ACT140926P001900000.25 0.00N/A0.5012
192.50ACT140920P001925000.30 0.00N/A0.501414
192.50ACT140926P001925000.25 0.00N/A0.5011
195.00ACT140920P001950000.05Down 0.10N/A0.8513554
195.00ACT140926P001950000.33 0.00N/A0.5511
197.50ACT140920P001975000.67 0.00N/A0.50218
197.50ACT140926P001975002.10 0.00N/A0.551010
200.00ACT140920P002000000.13Up 0.07N/A0.0583,976
200.00ACT140926P002000000.25 0.00N/A0.55519
202.50ACT140920P002025000.65 0.00N/A0.5036
202.50ACT140926P002025000.90 0.00N/A0.551011
205.00ACT140920P002050000.16Up 0.06N/A0.10393,803
207.50ACT140920P002075000.94 0.00N/A0.50124
210.00ACT140920P002100000.10Down 0.100.100.201641,079
210.00ACT140926P002100000.98 0.00N/A0.90230
212.50ACT140920P002125000.61 0.00N/A0.501128
212.50ACT140926P002125001.15 0.000.050.65516
215.00ACT140920P002150000.10Down 0.500.100.5541508
215.00ACT140926P002150000.75 0.000.100.80238
217.50ACT140920P002175001.01 0.00N/A0.55149
217.50ACT140926P002175000.60Down 1.900.300.955010
220.00ACT140920P002200000.28Down 0.12N/A0.5515328
220.00ACT140926P002200001.05Down 0.050.451.20166
222.50ACT140920P002225000.25Down 0.340.050.6013932
222.50ACT140926P002225002.25 0.000.801.50510
225.00ACT140920P002250000.40Down 0.350.300.401190
225.00ACT140926P002250001.40Down 0.851.051.8031110
227.50ACT140920P002275000.45Down 0.910.300.8080165
227.50ACT140926P002275001.80Down 1.951.502.255011
230.00ACT140920P002300000.75Down 1.260.451.0082169
230.00ACT140926P002300002.60Down 0.501.952.851203
232.50ACT140920P002325001.20Down 1.730.901.5017442
232.50ACT140926P002325009.30 0.002.703.8001
235.00ACT140920P002350001.90Down 2.001.452.3568429
237.50ACT140920P0023750013.60 0.002.353.6022
240.00ACT140920P002400003.70Down 3.803.604.80512
240.00ACT140926P002400006.50Down 1.605.907.201018
242.50ACT140920P002425009.60 0.005.106.601111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.