$154.56 -1.68 (-1.08%) Salix Pharmaceuticals Ltd - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 154.56
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.68 (-1.08%)
Prev Close: 156.24
Open: 156.84
Bid: 154.52
Ask: 154.56
Options:

Call Options: SLXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SLXP1418J50 74.80 -28.50 103.30 71.0 106.90 21.0 1.0 1
55.00 SLXP1418J55 46.40 -51.90 98.30 83.0 102.00 21.0 10.0 15
60.00 SLXP1418J60 96.16 2.76 93.40 10.0 97.00 21.0 1.0 12
65.00 SLXP1418J65 88.30 0.00 88.30 81.0 91.90 21.0 0.0 0
70.00 SLXP1418J70 42.50 -40.80 83.30 81.0 87.00 21.0 10.0 18
75.00 SLXP1418J75 78.30 0.00 78.30 71.0 81.90 21.0 0.0 0
80.00 SLXP1418J80 63.17 -10.13 73.30 71.0 76.90 21.0 1.0 3
85.00 SLXP1418J85 40.40 -28.00 68.40 10.0 72.00 21.0 1.0 10
90.00 SLXP1418J90 26.73 -36.67 63.40 181.0 66.90 10.0 2.0 6
95.00 SLXP1418J95 44.20 -14.20 58.40 10.0 61.80 21.0 1.0 5
100.00 SLXP1418J100 56.46 3.06 53.40 10.0 56.90 21.0 1.0 38
105.00 SLXP1418J105 54.30 5.90 48.40 170.0 51.90 10.0 3.0 25
110.00 SLXP1418J110 58.89 14.89 44.00 41.0 47.10 82.0 3.0 666
115.00 SLXP1418J115 43.60 5.00 38.60 23.0 41.90 76.0 2.0 11
120.00 SLXP1418J120 34.90 0.00 33.90 146.0 37.10 125.0 2.0 22
125.00 SLXP1418J125 46.90 18.00 28.90 344.0 32.10 31.0 1.0 340
130.00 SLXP1418J130 33.25 8.85 24.40 408.0 27.60 62.0 10.0 40
135.00 SLXP1418J135 24.08 3.88 20.20 472.0 23.40 103.0 1.0 321
140.00 SLXP1418J140 23.20 6.80 16.40 450.0 19.40 102.0 2.0 121
145.00 SLXP1418J145 19.66 6.86 12.80 499.0 15.80 91.0 1.0 504
150.00 SLXP1418J150 13.95 4.35 9.60 541.0 12.50 41.0 2.0 1,295
155.00 SLXP1418J155 8.45 0.00 6.90 243.0 9.60 20.0 10.0 1,621
160.00 SLXP1418J160 6.30 0.00 5.70 331.0 7.20 31.0 33.0 2,166
165.00 SLXP1418J165 5.15 0.00 4.50 13.0 5.30 56.0 506.0 373
170.00 SLXP1418J170 3.40 0.00 3.40 2.0 4.00 1.0 107.0 3,307
175.00 SLXP1418J175 2.70 1.40 1.30 461.0 2.65 31.0 7.0 2,479
180.00 SLXP1418J180 1.20 0.00 1.15 56.0 1.80 62.0 2.0 2,797
185.00 SLXP1418J185 1.00 0.75 0.25 413.0 1.20 72.0 11.0 1,633
190.00 SLXP1418J190 0.50 0.00 0.20 173.0 1.05 262.0 53.0 3,472
195.00 SLXP1418J195 1.20 1.00 0.20 20.0 0.95 97.0 72.0 211
200.00 SLXP1418J200 0.35 0.30 0.05 10.0 0.65 253.0 491.0 598
210.00 SLXP1418J210 0.25 -0.25 0.25 5.0 0.50 52.0 5.0 155
220.00 SLXP1418J220 0.15 -0.40 0.10 11.0 0.55 189.0 25.0 25
230.00 SLXP1418J230 0.10 -0.10 0.10 5.0 0.20 11.0 5.0 309
240.00 SLXP1418J240 0.10 -0.35 0.10 9.0 0.45 90.0 11.0 11

Put Options: SLXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SLXP1418V50 0.30 -0.25 0.90 10.0 0.55 68.0 10.0 10
55.00 SLXP1418V55 1.97 1.42 0.70 10.0 0.55 68.0 18.0 20
60.00 SLXP1418V60 0.65 0.15 0.05 11.0 0.50 62.0 10.0 41
65.00 SLXP1418V65 1.50 0.95 0.05 11.0 0.55 184.0 10.0 10
70.00 SLXP1418V70 0.23 -0.47 0.05 11.0 0.70 253.0 2.0 54
75.00 SLXP1418V75 0.52 -0.03 0.05 11.0 0.55 184.0 5.0 54
80.00 SLXP1418V80 2.05 1.50 0.05 11.0 0.55 185.0 10.0 105
85.00 SLXP1418V85 0.05 -0.45 0.05 10.0 0.50 88.0 5.0 61
90.00 SLXP1418V90 0.05 -0.15 0.05 10.0 0.20 12.0 5.0 68
95.00 SLXP1418V95 0.14 -0.16 0.05 10.0 0.30 12.0 3.0 115
100.00 SLXP1418V100 0.05 0.00 0.05 1.0 0.95 257.0 2.0 116
105.00 SLXP1418V105 0.45 -0.15 0.25 10.0 0.60 201.0 1.0 38
110.00 SLXP1418V110 0.20 0.00 0.05 10.0 0.20 10.0 10.0 410
115.00 SLXP1418V115 0.65 0.05 0.25 10.0 0.60 57.0 10.0 76
120.00 SLXP1418V120 0.20 0.05 0.15 35.0 0.75 99.0 20.0 609
125.00 SLXP1418V125 0.73 0.00 0.30 329.0 1.10 200.0 10.0 1,094
130.00 SLXP1418V130 1.02 0.00 0.90 125.0 1.65 21.0 15.0 855
135.00 SLXP1418V135 2.00 0.00 1.50 174.0 2.45 32.0 7.0 202
140.00 SLXP1418V140 3.00 0.00 2.75 69.0 3.50 58.0 2.0 5,846
145.00 SLXP1418V145 4.60 0.00 4.10 162.0 5.00 11.0 10.0 2,306
150.00 SLXP1418V150 7.20 0.00 5.90 149.0 7.10 80.0 1053.0 7,020
155.00 SLXP1418V155 9.20 0.00 8.00 238.0 9.80 21.0 5.0 3,544
160.00 SLXP1418V160 12.40 0.00 10.80 57.0 12.40 163.0 37.0 3,904
165.00 SLXP1418V165 14.70 1.00 13.70 188.0 15.50 72.0 60.0 3,487
170.00 SLXP1418V170 18.70 0.00 17.20 149.0 18.70 21.0 12.0 438
175.00 SLXP1418V175 15.19 -5.61 20.80 82.0 23.30 294.0 3.0 8
180.00 SLXP1418V180 37.90 12.90 25.00 187.0 27.60 232.0 18.0 18
185.00 SLXP1418V185 33.00 0.00 29.60 43.0 32.10 297.0 1.0 129
190.00 SLXP1418V190 33.80 0.00 33.80 87.0 36.80 217.0 0.0 0
195.00 SLXP1418V195 33.80 -4.70 38.50 105.0 41.60 22.0 1.0 1
200.00 SLXP1418V200 43.50 0.00 43.50 60.0 46.50 73.0 0.0 0
210.00 SLXP1418V210 53.40 0.00 53.40 73.0 56.40 11.0 0.0 0
220.00 SLXP1418V220 53.59 -10.11 63.70 11.0 66.40 82.0 1.0 1
230.00 SLXP1418V230 73.60 0.00 73.60 74.0 76.60 46.0 0.0 0
240.00 SLXP1418V240 83.70 0.00 83.70 21.0 86.50 97.0 0.0 0