$154.50 +5.78 (3.89%) Salix Pharmaceuticals Ltd - NASDAQ

Sep. 16, 2014 | 01:16 PM
Last Trade: 154.50
Trade Time: Sep 16 01:16 PM Eastern Daylight Time
Change: +5.78 (3.89%)
Prev Close: 148.72
Open: 148.22
Bid: 154.28
Ask: 154.50
Options:

Call Options: SLXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SLXP1420I50 74.50 -22.40 103.30 130.0 106.50 360.0 10.0 10
55.00 SLXP1420I55 102.70 10.70 98.40 30.0 101.50 400.0 1.0 1
60.00 SLXP1420I60 86.80 0.00 93.40 50.0 96.50 360.0 0.0 0
65.00 SLXP1420I65 78.30 -3.40 88.40 50.0 91.50 360.0 1.0 1
70.00 SLXP1420I70 39.75 -37.05 83.30 90.0 86.50 400.0 3.0 3
75.00 SLXP1420I75 71.70 0.00 78.40 90.0 81.50 360.0 0.0 0
80.00 SLXP1420I80 67.00 0.00 73.30 130.0 76.50 360.0 0.0 0
85.00 SLXP1420I85 28.20 -33.40 68.30 90.0 71.50 400.0 4.0 1
90.00 SLXP1420I90 14.50 -42.40 63.40 60.0 66.50 370.0 10.0 10
95.00 SLXP1420I95 37.60 -14.30 58.40 60.0 61.50 370.0 10.0 20
100.00 SLXP1420I100 56.40 9.50 53.20 100.0 56.50 370.0 2.0 1
105.00 SLXP1420I105 33.65 -8.25 48.40 100.0 51.50 350.0 1.0 26
110.00 SLXP1420I110 44.50 7.50 43.50 40.0 46.50 370.0 2.0 20
115.00 SLXP1420I115 28.42 0.00 38.40 100.0 41.50 370.0 1.0 34
120.00 SLXP1420I120 23.34 0.00 33.80 41.0 36.50 450.0 10.0 68
125.00 SLXP1420I125 18.25 0.00 28.80 41.0 31.50 410.0 10.0 12
130.00 SLXP1420I130 27.10 10.10 23.90 98.0 26.50 566.0 20.0 252
135.00 SLXP1420I135 20.00 12.00 18.80 57.0 21.50 460.0 1.0 66
140.00 SLXP1420I140 15.80 10.40 13.90 115.0 16.60 578.0 23.0 1,206
145.00 SLXP1420I145 9.50 7.20 9.10 187.0 11.80 525.0 76.0 432
150.00 SLXP1420I150 6.50 3.50 5.10 131.0 7.40 431.0 240.0 733
155.00 SLXP1420I155 2.65 0.55 2.55 1.0 4.20 4.0 103.0 766
160.00 SLXP1420I160 1.45 0.65 0.95 82.0 1.55 149.0 122.0 1,083
165.00 SLXP1420I165 0.55 0.00 0.25 302.0 1.45 366.0 28.0 105
170.00 SLXP1420I170 0.40 0.00 0.15 36.0 1.10 336.0 21.0 238
175.00 SLXP1420I175 0.17 0.00 0.05 20.0 1.00 361.0 1.0 286
180.00 SLXP1420I180 0.09 0.00 0.05 11.0 0.50 130.0 3.0 35
185.00 SLXP1420I185 0.19 0.14 0.05 20.0 1.25 399.0 10.0 117
190.00 SLXP1420I190 0.15 -0.55 0.15 3.0 1.00 296.0 3.0 19
195.00 SLXP1420I195 0.85 0.00 0.10 11.0 1.80 277.0 0.0 0
200.00 SLXP1420I200 0.40 -0.50 0.05 11.0 1.00 341.0 1.0 1
210.00 SLXP1420I210 0.85 0.00 0.00 0.0 1.00 276.0 0.0 0
220.00 SLXP1420I220 0.90 0.00 0.00 0.0 1.00 341.0 0.0 0
230.00 SLXP1420I230 0.75 0.00 0.00 0.0 1.00 341.0 0.0 0
240.00 SLXP1420I240 0.85 0.00 0.00 0.0 1.55 11.0 0.0 0

Put Options: SLXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SLXP1420U50 0.75 -0.15 0.10 5.0 1.55 11.0 10.0 20
55.00 SLXP1420U55 0.95 0.15 0.05 11.0 1.55 11.0 10.0 30
60.00 SLXP1420U60 1.20 0.35 0.10 11.0 1.55 11.0 10.0 21
65.00 SLXP1420U65 1.15 0.30 0.10 11.0 1.55 11.0 20.0 21
70.00 SLXP1420U70 0.75 0.05 0.05 1.0 1.55 11.0 10.0 30
75.00 SLXP1420U75 1.40 0.60 0.05 120.0 1.55 11.0 10.0 41
80.00 SLXP1420U80 1.40 0.70 0.05 11.0 1.55 11.0 3.0 29
85.00 SLXP1420U85 0.25 -0.60 0.25 37.0 1.65 192.0 47.0 51
90.00 SLXP1420U90 2.07 1.37 0.05 10.0 1.25 381.0 1.0 57
95.00 SLXP1420U95 9.10 8.35 0.05 10.0 1.25 381.0 10.0 10
100.00 SLXP1420U100 0.21 0.11 0.05 11.0 0.10 35.0 5.0 56
105.00 SLXP1420U105 0.26 -0.44 0.10 11.0 1.55 11.0 5.0 76
110.00 SLXP1420U110 0.05 0.00 0.05 1.0 0.05 10.0 10.0 111
115.00 SLXP1420U115 0.25 -0.45 0.05 11.0 0.10 10.0 5.0 82
120.00 SLXP1420U120 0.22 -0.48 0.25 1.0 0.50 175.0 13.0 144
125.00 SLXP1420U125 0.27 -0.43 0.10 10.0 0.50 175.0 10.0 87
130.00 SLXP1420U130 0.05 -0.03 0.05 10.0 0.15 80.0 10.0 318
135.00 SLXP1420U135 0.10 0.00 0.05 2.0 0.40 120.0 2.0 134
140.00 SLXP1420U140 0.13 -0.52 0.15 1.0 0.25 92.0 24.0 536
145.00 SLXP1420U145 0.30 -1.75 0.05 334.0 0.55 107.0 90.0 507
150.00 SLXP1420U150 1.10 -1.80 0.70 403.0 1.40 40.0 185.0 156
155.00 SLXP1420U155 2.48 -9.85 2.20 552.0 3.70 94.0 64.0 228
160.00 SLXP1420U160 9.00 -5.00 5.20 584.0 7.20 10.0 1.0 99
165.00 SLXP1420U165 19.80 4.70 9.30 675.0 11.80 151.0 10.0 51
170.00 SLXP1420U170 12.80 -7.20 14.00 492.0 16.80 170.0 3.0 6
175.00 SLXP1420U175 16.70 -8.20 18.70 645.0 21.60 186.0 152.0 105
180.00 SLXP1420U180 29.90 0.00 23.60 491.0 26.60 140.0 0.0 0
185.00 SLXP1420U185 34.80 0.00 28.70 380.0 31.60 140.0 0.0 0
190.00 SLXP1420U190 39.90 0.00 33.60 410.0 36.50 50.0 0.0 0
195.00 SLXP1420U195 44.80 0.00 38.60 320.0 41.60 90.0 0.0 0
200.00 SLXP1420U200 50.10 0.00 43.60 320.0 46.60 90.0 0.0 0
210.00 SLXP1420U210 59.80 0.00 53.60 250.0 56.70 120.0 0.0 0
220.00 SLXP1420U220 69.80 0.00 63.60 320.0 66.70 130.0 0.0 0
230.00 SLXP1420U230 79.70 0.00 73.60 320.0 76.70 130.0 0.0 0
240.00 SLXP1420U240 89.80 0.00 83.60 320.0 86.70 130.0 0.0 0