Salix Pharmaceuticals Ltd $131.91

down -3.35


31/7/2014 04:00 PM  |  NASDAQ : SLXP  
Industries : Drugs / Drugs - Generic
Last Trade: 131.91
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -3.35 (-2.48 %)
Prev Close: 135.26
Open: 134.12
Bid: 131.90
Ask: 131.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SLXP Trend Analysis - it has outperformed the S&P 500 by 64%
Options:

Call Options: SLXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SLXP1416H50 74.40 -9.10 80.70 59.0 83.20 51.0 10.0 10
55.00 SLXP1416H55 78.50 0.00 75.80 51.0 78.20 51.0 0.0 0
60.00 SLXP1416H60 45.80 -27.70 70.80 67.0 74.00 63.0 2.0 2
65.00 SLXP1416H65 68.50 0.00 65.80 67.0 68.60 61.0 0.0 0
70.00 SLXP1416H70 33.90 -29.60 60.20 79.0 63.20 51.0 2.0 10
75.00 SLXP1416H75 31.87 -26.63 55.80 67.0 58.50 61.0 5.0 21
80.00 SLXP1416H80 53.50 0.00 50.80 73.0 53.40 51.0 0.0 0
85.00 SLXP1416H85 48.50 0.00 45.80 65.0 48.40 51.0 0.0 0
90.00 SLXP1416H90 47.90 4.40 40.80 65.0 43.60 59.0 2.0 2
95.00 SLXP1416H95 36.10 -2.50 36.20 41.0 38.10 21.0 2.0 14
100.00 SLXP1416H100 35.75 2.05 30.60 88.0 33.20 70.0 4.0 79
105.00 SLXP1416H105 30.29 1.59 25.70 96.0 28.10 20.0 5.0 123
110.00 SLXP1416H110 21.95 -1.85 20.80 216.0 23.40 59.0 1.0 82
115.00 SLXP1416H115 17.60 -1.70 16.30 269.0 18.80 107.0 2.0 380
120.00 SLXP1416H120 13.80 -2.20 12.60 315.0 14.20 105.0 50.0 365
125.00 SLXP1416H125 10.62 0.00 8.60 385.0 10.30 151.0 5.0 90
130.00 SLXP1416H130 8.45 0.00 5.70 429.0 7.00 137.0 8.0 89
135.00 SLXP1416H135 3.70 -1.10 3.50 409.0 4.50 117.0 64.0 532
140.00 SLXP1416H140 2.70 -1.00 1.80 403.0 2.85 134.0 3.0 1,474
145.00 SLXP1416H145 1.85 -0.15 1.10 181.0 1.70 88.0 1.0 177
150.00 SLXP1416H150 0.61 0.00 0.30 309.0 1.00 69.0 3.0 63
155.00 SLXP1416H155 0.50 0.35 0.20 105.0 0.75 67.0 40.0 123
160.00 SLXP1416H160 1.15 1.10 0.10 1.0 0.50 46.0 10.0 29
165.00 SLXP1416H165 0.80 0.65 0.10 2.0 0.35 63.0 3.0 63
170.00 SLXP1416H170 0.95 0.20 0.05 2.0 0.35 47.0 60.0 72
175.00 SLXP1416H175 0.10 -0.60 0.05 1.0 0.30 46.0 4.0 4
180.00 SLXP1416H180 0.70 0.00 0.05 11.0 0.35 37.0 0.0 0

Put Options: SLXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SLXP1416T50 0.30 -0.35 0.10 10.0 0.30 57.0 10.0 30
55.00 SLXP1416T55 0.35 -0.30 0.20 10.0 0.30 57.0 10.0 37
60.00 SLXP1416T60 0.45 -0.20 0.20 10.0 0.30 57.0 10.0 56
65.00 SLXP1416T65 0.50 -0.15 0.05 11.0 0.30 57.0 10.0 70
70.00 SLXP1416T70 0.95 0.30 0.10 11.0 0.30 57.0 10.0 24
75.00 SLXP1416T75 1.10 0.45 0.05 1.0 0.30 57.0 10.0 40
80.00 SLXP1416T80 0.60 0.55 0.60 1.0 0.05 1.0 1.0 32
85.00 SLXP1416T85 0.35 0.15 0.05 11.0 0.20 33.0 6.0 40
90.00 SLXP1416T90 0.15 -0.15 0.05 10.0 0.30 55.0 1.0 358
95.00 SLXP1416T95 0.10 0.05 0.05 2.0 0.40 102.0 1.0 98
100.00 SLXP1416T100 0.10 0.00 0.10 2.0 0.45 43.0 1.0 71
105.00 SLXP1416T105 0.25 0.15 0.10 1.0 0.45 54.0 2.0 247
110.00 SLXP1416T110 0.24 0.00 0.25 60.0 0.60 31.0 5.0 238
115.00 SLXP1416T115 0.53 -0.12 0.65 31.0 0.95 51.0 1.0 184
120.00 SLXP1416T120 1.26 0.31 1.15 187.0 1.85 145.0 10.0 523
125.00 SLXP1416T125 2.26 0.66 2.35 134.0 3.20 157.0 10.0 205
130.00 SLXP1416T130 3.70 0.14 4.10 196.0 5.00 152.0 6.0 236
135.00 SLXP1416T135 5.50 0.00 6.50 391.0 8.10 254.0 9.0 40
140.00 SLXP1416T140 11.40 3.60 10.00 144.0 11.40 195.0 2.0 16
145.00 SLXP1416T145 12.30 1.30 13.80 235.0 15.80 195.0 3.0 3
150.00 SLXP1416T150 14.80 -0.10 18.10 246.0 20.40 220.0 1.0 1
155.00 SLXP1416T155 19.20 0.00 22.70 127.0 24.90 119.0 0.0 0
160.00 SLXP1416T160 47.80 23.90 26.90 95.0 30.00 91.0 11.0 11
165.00 SLXP1416T165 28.80 0.00 32.40 21.0 35.00 95.0 0.0 0
170.00 SLXP1416T170 33.70 0.00 37.40 32.0 39.90 91.0 0.0 0
175.00 SLXP1416T175 38.60 0.00 42.50 20.0 44.10 31.0 0.0 0
180.00 SLXP1416T180 43.40 0.00 46.30 21.0 50.40 31.0 0.0 0
Trading Center