Teva Pharmaceutical Industries Limited (TEVA) Option Chain

TEVA 
$58
*  
1.35
2.38%
Get TEVA Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TEVA now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


TEVA Options:  Type:
Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Teva Pharmaceutical Industries Limited ( TEVA)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 5.40 1.55 5.30 5.90 12 13967 TEVA 52.5 Dec 20, 2014 0.05 0.02 0 21507
Dec 20, 2014 3.15 4.80 5.60 0 2 TEVA 53 Dec 20, 2014 0.30 0.02 0 1005
Dec 20, 2014 4.20 4.20 5.10 0 1 TEVA 53.5 Dec 20, 2014 0.01 0.02 0 86
Dec 20, 2014 2.37 3.70 4.60 0 41 TEVA 54 Dec 20, 2014 0.01 0.02 0 510
Dec 20, 2014 1.85 3.25 4.10 0 19 TEVA 54.5 Dec 20, 2014 0.01 -0.19 0.03 4 73
Dec 20, 2014 2.94 1.19 2.65 3.35 81 6200 TEVA 55 Dec 20, 2014 0.08 0.03 0 7280
Dec 20, 2014 2.00 1.49 2.12 3.10 1 360 TEVA 55.5 Dec 20, 2014 0.18 0.11 0.03 0 267
Dec 20, 2014 1.98 1.61 1.62 2.52 13 453 TEVA 56 Dec 20, 2014 0.14 0.03 3 446
Dec 20, 2014 0.70 0.30 1.32 2.01 40 920 TEVA 56.5 Dec 20, 2014 0.04 -0.31 0.14 18 2372
Dec 20, 2014 1.11 0.89 0.73 1.25 46 2283 TEVA 57 Dec 20, 2014 0.07 -1.36 0.11 45 913
Dec 20, 2014 0.52 0.47 0.36 1.01 162 9588 TEVA 57.5 Dec 20, 2014 0.10 -0.96 0.09 33 4565
Dec 20, 2014 0.45 0.32 0.01 0.61 113 525 TEVA 58 Dec 20, 2014 0.10 -2.23 0.19 203 32
Dec 20, 2014 0.03 -0.05 0.11 6 119 TEVA 58.5 Dec 20, 2014 1.10 0
Dec 20, 2014 0.14 0.10 0 1457 TEVA 59 Dec 20, 2014 0.10 1.62 0
Dec 20, 2014 0.13 0.08 0 32 TEVA 59.5 Dec 20, 2014 2.70 0.78 1.83 0 20
Dec 20, 2014 0.01 -0.05 0.02 5 11245 TEVA 60 Dec 20, 2014 3.60 1.28 2.46 0 180
Dec 20, 2014 0.01 0.03 0 16 TEVA 60.5 Dec 20, 2014 1.76 3.15 0
Dec 20, 2014 0.26 0.03 0 86 TEVA 61 Dec 20, 2014 2.29 3.35 0
Dec 20, 2014 0.02 -0.19 0.03 5 5 TEVA 61.5 Dec 20, 2014 2.85 3.95 0
Dec 20, 2014 0.04 0 TEVA 62 Dec 20, 2014 3.35 4.35 0
Dec 20, 2014 0.14 0.02 0 867 TEVA 62.5 Dec 20, 2014 10.50 3.90 4.80 0 0
Dec 20, 2014 0.03 0 TEVA 63 Dec 20, 2014 4.45 5.35 0
Dec 20, 2014 0.08 0.03 0 1 TEVA 63.5 Dec 20, 2014 4.95 5.95 0
Dec 26, 2014 5.25 6.25 0 TEVA 52.5 Dec 26, 2014 0.19 0.25 0 18
Dec 26, 2014 4.85 5.75 0 TEVA 53 Dec 26, 2014 0.24 0.29 0 167
Dec 26, 2014 4.25 5.25 0 TEVA 53.5 Dec 26, 2014 0.35 0.31 0 2
Dec 26, 2014 2.55 3.80 4.75 0 5 TEVA 54 Dec 26, 2014 0.41 0.35 0 5
Dec 26, 2014 1.72 3.25 4.25 0 1 TEVA 54.5 Dec 26, 2014 0.40 0.36 0 119
Dec 26, 2014 2.70 2.88 3.75 0 27 TEVA 55 Dec 26, 2014 0.01 -0.29 0.05 0.13 1 36
Dec 26, 2014 1.21 2.37 3.25 0 21 TEVA 55.5 Dec 26, 2014 0.97 0.19 0 190
Dec 26, 2014 0.92 1.96 2.57 0 12 TEVA 56 Dec 26, 2014 0.56 0.15 0 21
Dec 26, 2014 0.58 1.53 1.99 0 97 TEVA 56.5 Dec 26, 2014 0.12 -0.68 0.01 0.19 1 6
Dec 26, 2014 1.61 1.22 1.15 1.54 12 14 TEVA 57 Dec 26, 2014 1.61 0.05 0.44 0 33
Dec 26, 2014 0.35 0.07 0.77 1.19 3 95 TEVA 57.5 Dec 26, 2014 0.27 -2.54 0.31 0.47 2 5
Dec 26, 2014 0.65 0.43 0.50 0.66 18 128 TEVA 58 Dec 26, 2014 0.94 -1.10 0.45 0.74 5 65
Dec 26, 2014 0.23 0.10 0.40 0 5 TEVA 58.5 Dec 26, 2014 2.28 0.71 0.94 0 2
Dec 26, 2014 0.21 0.02 0.25 43 2 TEVA 59 Dec 26, 2014 0.84 -2.13 0.71 1.33 10 30
Dec 26, 2014 0.22 0.30 0 10 TEVA 59.5 Dec 26, 2014 1.04 1.83 0
Dec 26, 2014 0.06 0.16 0 174 TEVA 60 Dec 26, 2014 3.50 1.44 2.27 0 10
Dec 26, 2014 0.55 0.25 0 2 TEVA 60.5 Dec 26, 2014 1.85 2.73 0
Dec 26, 2014 0.45 0.22 0 101 TEVA 61 Dec 26, 2014 2.36 3.25 0
Dec 26, 2014 0.18 0 TEVA 61.5 Dec 26, 2014 2.87 3.75 0
Dec 26, 2014 0.17 0 TEVA 62 Dec 26, 2014 3.40 4.25 0
Dec 26, 2014 0.16 0 TEVA 62.5 Dec 26, 2014 3.90 4.75 0
Dec 26, 2014 0.14 0 TEVA 63 Dec 26, 2014 4.45 5.50 0
Dec 26, 2014 0.13 0 TEVA 63.5 Dec 26, 2014 4.95 5.75 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.