Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

Teva Pharmaceutical Industries Limited (TEVA)

-NYSE
53.50 Down 1.38(2.51%) 4:03PM EDT
|After Hours : 53.27 Down 0.23 (0.43%) 6:08PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
48.50TEVA140829C000485005.80 0.004.755.4511
49.00TEVA140822C000490005.45 0.004.254.9544
49.50TEVA140801C000495003.40 0.003.854.3511
49.50TEVA140816C000495005.65 0.003.754.5022
50.00TEVA140801C000500003.60 0.003.403.851010
50.00TEVA140816C000500004.65 0.003.254.001141
51.00TEVA140801C000510003.40 0.002.302.901114
51.00TEVA140816C000510004.00 0.002.313.051010
51.50TEVA140801C000515001.75 0.001.892.351030
51.50TEVA140816C000515003.20 0.002.172.6299
51.50TEVA140822C000515003.90 0.002.212.5588
51.50TEVA140829C000515002.25Down 0.742.322.8211
52.00TEVA140801C000520002.74 0.001.181.8936
52.00TEVA140816C000520003.20 0.001.862.091010
52.50TEVA140801C000525001.15Down 1.351.031.4151,835
52.50TEVA140808C000525002.45 0.001.111.6379
52.50TEVA140816C000525001.55Down 1.061.541.6310870
52.50TEVA140829C000525001.63Down 0.871.772.10504
53.00TEVA140801C000530001.87 0.000.450.921113
53.00TEVA140808C000530002.00 0.000.991.2422
53.00TEVA140816C000530002.24 0.001.241.3222
53.00TEVA140822C000530002.20 0.001.171.6011
53.00TEVA140829C000530002.40 0.001.361.7635
53.50TEVA140801C000535000.49Down 1.090.300.53120159
53.50TEVA140816C000535000.92Down 0.750.971.032576
53.50TEVA140829C000535001.15Down 0.761.221.4815
54.00TEVA140801C000540000.17Down 1.200.130.20411,212
54.00TEVA140808C000540000.50Down 0.800.430.58465
54.00TEVA140816C000540000.66Down 0.840.750.801736
54.00TEVA140822C000540000.94Down 0.620.890.9914162
54.00TEVA140829C000540001.00Down 0.701.021.1954
54.50TEVA140801C000545000.09Down 0.830.040.1417173
54.50TEVA140808C000545000.50Down 0.540.310.41112,512
54.50TEVA140816C000545001.51 0.000.570.621,5481,357
54.50TEVA140822C000545001.53 0.000.630.801010
54.50TEVA140829C000545001.62 0.000.681.143030
55.00TEVA140801C000550000.04Down 0.610.040.0697569
55.00TEVA140808C000550000.30Down 0.680.210.30533
55.00TEVA140816C000550000.42Down 0.580.430.464421,719
55.00TEVA140822C000550001.55 0.000.540.6724
55.00TEVA140829C000550001.40 0.000.580.89117
55.50TEVA140801C000555000.04Down 0.43N/A0.065141
55.50TEVA140808C000555000.19Down 0.380.090.1963137
55.50TEVA140816C000555000.27Down 0.650.310.3522,101
55.50TEVA140822C000555000.90 0.000.420.48155408
56.00TEVA140801C000560000.04Down 0.40N/A0.052431
56.00TEVA140808C000560000.51 0.000.050.172044
56.00TEVA140816C000560000.27Down 0.370.230.305121
56.00TEVA140822C000560000.91 0.000.280.3798
56.00TEVA140829C000560001.00 0.000.330.778126
56.50TEVA140801C000565000.20 0.00N/A0.0314210
56.50TEVA140808C000565000.54 0.000.030.1443
56.50TEVA140816C000565000.14Down 0.330.160.191244
56.50TEVA140822C000565000.80 0.000.200.2811
56.50TEVA140829C000565000.65 0.000.230.6522
57.00TEVA140801C000570000.02Down 0.18N/A0.0350430
57.00TEVA140808C000570000.46 0.000.010.13103
57.00TEVA140816C000570000.37 0.000.110.1485169
57.00TEVA140822C000570000.50 0.000.130.3325
57.00TEVA140829C000570000.54 0.000.170.412089
57.50TEVA140801C000575000.07Down 0.03N/A0.021015
57.50TEVA140808C000575000.33 0.00N/A0.071322
57.50TEVA140816C000575000.10Down 0.170.070.1181,086
57.50TEVA140822C000575000.48 0.000.090.281013
57.50TEVA140829C000575000.58 0.000.140.291627
58.00TEVA140801C000580000.05 0.00N/A0.031219
58.00TEVA140816C000580000.20 0.000.040.092643
58.50TEVA140801C000585000.17 0.00N/A0.0311
58.50TEVA140822C000585000.31 0.000.020.252323
59.00TEVA140801C000590000.12 0.00N/A0.025052
59.00TEVA140808C000590000.35 0.00N/A0.062525
59.00TEVA140816C000590000.12 0.000.020.07562
59.00TEVA140822C000590000.28 0.000.010.1922
59.50TEVA140829C000595000.29 0.000.030.171010
60.00TEVA140816C000600000.09Down 0.03N/A0.0630259
60.00TEVA140822C000600000.13 0.00N/A0.146565
62.50TEVA140816C000625000.06 0.00N/A0.0425
Put OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
45.00TEVA140816P000450000.06 0.00N/A0.041,8121,830
46.00TEVA140801P000460000.09 0.00N/A0.0244
46.00TEVA140808P000460000.18 0.00N/A0.0433
47.00TEVA140801P000470000.14 0.00N/A0.021121
47.00TEVA140808P000470000.22 0.00N/A0.0555
47.50TEVA140808P000475000.29 0.00N/A0.0633
48.00TEVA140801P000480000.02 0.00N/A0.0248
48.00TEVA140822P000480000.14 0.000.040.131727
49.00TEVA140801P000490000.55 0.00N/A0.021,0003,030
49.50TEVA140801P000495000.18 0.00N/A0.027176
49.50TEVA140816P000495000.21 0.000.070.11125150
49.50TEVA140822P000495000.28 0.000.140.2155
50.00TEVA140801P000500000.01Down 0.10N/A0.0212,091
50.00TEVA140808P000500000.30 0.000.010.113030
50.00TEVA140816P000500000.15Up 0.010.100.14353,428
50.00TEVA140822P000500000.25Down 0.310.190.26571
50.00TEVA140829P000500000.49 0.000.280.381515
50.50TEVA140801P000505000.01Down 0.10N/A0.0338
50.50TEVA140808P000505000.40 0.000.030.132232
50.50TEVA140822P000505000.28 0.000.260.3344
51.00TEVA140801P000510000.08 0.00N/A0.063851
51.00TEVA140816P000510000.21 0.000.210.251032
51.00TEVA140822P000510000.35Down 0.160.380.428130
51.50TEVA140801P000515000.12 0.00N/A0.072248
51.50TEVA140816P000515000.30 0.000.290.353,8833,888
51.50TEVA140822P000515000.47Up 0.050.440.5525
51.50TEVA140829P000515000.46 0.000.570.681515
52.00TEVA140801P000520000.04Down 0.100.020.10100259
52.00TEVA140808P000520000.21Down 0.170.180.26521
52.00TEVA140816P000520000.46 0.000.400.45311
52.00TEVA140822P000520000.45 0.000.570.721010
52.00TEVA140829P000520000.83 0.000.670.891010
52.50TEVA140801P000525000.07Down 0.150.050.098169
52.50TEVA140808P000525000.33Down 0.010.330.37926
52.50TEVA140816P000525000.57Up 0.120.540.585574,927
52.50TEVA140822P000525000.88Up 0.270.820.88614
52.50TEVA140829P000525001.03Up 0.020.921.0610020
53.00TEVA140801P000530000.37Up 0.060.100.2455288
53.00TEVA140808P000530000.48Up 0.030.480.551012
53.00TEVA140816P000530000.81Up 0.060.730.786233
53.00TEVA140822P000530000.97Down 0.131.031.28102
53.00TEVA140829P000530001.27 0.001.091.342020
53.50TEVA140801P000535000.47Up 0.040.280.4697155
53.50TEVA140808P000535000.66Down 0.020.690.781033
53.50TEVA140816P000535000.85Up 0.100.961.0027954
53.50TEVA140822P000535001.05 0.001.291.351210
53.50TEVA140829P000535001.11 0.001.431.5311
54.00TEVA140801P000540000.69Up 0.200.420.705307
54.00TEVA140808P000540001.12Up 0.340.961.06127
54.00TEVA140816P000540000.95 0.001.221.31100223
54.00TEVA140829P000540002.06Up 0.351.582.07320
54.50TEVA140801P000545001.09Up 0.321.011.111347
54.50TEVA140808P000545001.34Up 0.411.151.383326
54.50TEVA140816P000545001.14 0.001.531.621026
54.50TEVA140822P000545001.57 0.001.892.032560
54.50TEVA140829P000545001.60 0.001.732.22121
55.00TEVA140801P000550001.61Up 0.551.311.611599
55.00TEVA140808P000550001.96Up 0.711.511.8257
55.00TEVA140816P000550002.00Up 0.461.881.97403,122
55.50TEVA140816P000555001.47 0.002.102.35312
55.50TEVA140822P000555001.82 0.002.413.1022
56.00TEVA140801P000560002.60Up 0.902.182.6711
56.00TEVA140816P000560002.31 0.002.442.771739
56.50TEVA140816P000565002.64Up 0.502.863.2520325
56.50TEVA140822P000565002.44 0.003.203.9522
56.50TEVA140829P000565004.00 0.003.254.0511
57.00TEVA140808P000570003.10 0.003.203.8061
57.00TEVA140816P000570002.88 0.003.303.70185
57.00TEVA140829P000570002.90 0.003.704.502525
57.50TEVA140816P000575003.40 0.003.704.4013149
58.00TEVA140816P000580003.35 0.004.204.854441
58.50TEVA140816P000585003.75 0.004.705.301515
60.00TEVA140816P000600005.15 0.006.156.7011
62.50TEVA140816P000625007.62 0.008.659.10121178
65.00TEVA140816P0006500010.09 0.0011.1511.60151166
70.00TEVA140816P0007000015.05 0.0016.1516.603100
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.