Vertex Pharmaceuticals Inc $95.77

down -2.37


24/7/2014 04:00 PM  |  NASDAQ : VRTX  
Industries : Drugs / Biotechnology
Last Trade: 95.77
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: -2.37 (-2.42 %)
Prev Close: 98.14
Open: 97.87
Bid: 95.76
Ask: 95.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VRTX Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: VRTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 VRTX1425G57 39.20 0.00 38.10 187.0 41.20 631.0 0.0 0
58.00 VRTX1425G58 38.20 0.00 37.10 303.0 40.20 509.0 0.0 0
59.00 VRTX1425G59 37.20 0.00 36.10 303.0 39.20 509.0 0.0 0
59.50 VRTX1425G59.5 36.70 0.00 35.60 303.0 38.70 509.0 0.0 0
60.00 VRTX1425G60 14.50 -21.70 35.10 303.0 38.20 509.0 2.0 2
60.50 VRTX1425G60.5 35.70 0.00 34.60 303.0 37.70 509.0 0.0 0
61.00 VRTX1425G61 35.20 0.00 34.10 303.0 37.20 509.0 0.0 0
61.50 VRTX1425G61.5 34.70 0.00 33.60 303.0 36.70 509.0 0.0 0
62.00 VRTX1425G62 34.10 0.00 33.10 303.0 36.20 509.0 0.0 0
62.50 VRTX1425G62.5 33.60 0.00 32.60 303.0 35.70 509.0 0.0 0
63.00 VRTX1425G63 33.10 0.00 32.20 83.0 35.20 500.0 0.0 0
63.50 VRTX1425G63.5 32.70 0.00 31.60 303.0 34.70 509.0 0.0 0
64.00 VRTX1425G64 32.20 0.00 31.20 83.0 34.20 500.0 0.0 0
64.50 VRTX1425G64.5 30.50 -1.20 30.70 83.0 33.70 500.0 2.0 2
65.00 VRTX1425G65 33.00 1.80 30.10 303.0 33.20 509.0 2.0 5
65.50 VRTX1425G65.5 10.50 -20.10 29.60 303.0 32.70 509.0 10.0 9
66.00 VRTX1425G66 27.00 -3.10 29.10 303.0 32.20 509.0 1.0 9
66.50 VRTX1425G66.5 29.70 0.00 28.80 72.0 31.70 500.0 0.0 0
67.00 VRTX1425G67 29.20 0.00 28.30 72.0 31.20 500.0 0.0 0
67.50 VRTX1425G67.5 28.70 0.00 27.70 83.0 30.70 500.0 0.0 0
68.00 VRTX1425G68 28.10 0.00 27.20 83.0 30.20 500.0 0.0 0
68.50 VRTX1425G68.5 27.60 0.00 26.80 72.0 29.70 500.0 0.0 0
69.00 VRTX1425G69 27.20 0.00 26.10 303.0 29.20 509.0 0.0 0
69.50 VRTX1425G69.5 26.70 0.00 25.80 72.0 28.70 500.0 0.0 0
70.00 VRTX1425G70 24.44 -1.76 25.10 303.0 28.20 509.0 45.0 48
70.50 VRTX1425G70.5 25.70 0.00 24.70 83.0 27.70 500.0 0.0 0
71.00 VRTX1425G71 25.20 0.00 24.20 83.0 27.20 500.0 0.0 0
71.50 VRTX1425G71.5 24.70 0.00 23.80 122.0 26.60 640.0 0.0 0
72.00 VRTX1425G72 9.80 -14.40 23.10 303.0 26.20 509.0 3.0 3
72.50 VRTX1425G72.5 10.00 -13.70 22.70 83.0 25.60 500.0 10.0 10
73.00 VRTX1425G73 6.20 -16.90 22.10 303.0 25.20 509.0 3.0 3
73.50 VRTX1425G73.5 21.50 -1.10 21.70 83.0 24.70 500.0 2.0 2
74.00 VRTX1425G74 22.10 0.00 21.20 83.0 24.20 500.0 0.0 0
74.50 VRTX1425G74.5 21.60 0.00 20.70 83.0 23.60 500.0 0.0 0
75.00 VRTX1425G75 22.92 1.82 20.20 83.0 23.20 500.0 3.0 9
76.00 VRTX1425G76 5.20 -14.90 19.20 83.0 22.20 500.0 10.0 10
77.00 VRTX1425G77 19.10 0.00 18.30 77.0 21.20 500.0 0.0 0
78.00 VRTX1425G78 18.06 -0.04 17.30 77.0 20.20 500.0 20.0 20
79.00 VRTX1425G79 17.10 0.00 16.20 83.0 19.20 500.0 0.0 0
80.00 VRTX1425G80 12.76 -3.34 15.10 303.0 18.20 509.0 20.0 19
81.00 VRTX1425G81 15.10 0.00 14.20 94.0 17.20 500.0 0.0 0
82.00 VRTX1425G82 14.10 0.00 13.20 94.0 16.20 500.0 0.0 0
83.00 VRTX1425G83 13.20 0.00 12.20 94.0 15.20 500.0 0.0 0
84.00 VRTX1425G84 12.20 0.00 11.20 175.0 14.20 640.0 0.0 0
85.00 VRTX1425G85 9.90 -1.30 10.30 78.0 13.20 500.0 11.0 22
86.00 VRTX1425G86 9.50 -0.70 9.30 74.0 12.20 500.0 1.0 20
87.00 VRTX1425G87 9.30 0.00 8.20 84.0 11.20 500.0 0.0 0
87.50 VRTX1425G87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
88.00 VRTX1425G88 8.30 0.00 7.30 75.0 10.20 500.0 0.0 0
89.00 VRTX1425G89 7.80 0.50 6.30 123.0 9.20 640.0 11.0 20
90.00 VRTX1425G90 7.10 0.80 5.40 97.0 8.20 640.0 3.0 29
91.00 VRTX1425G91 8.50 3.10 4.40 49.0 7.20 640.0 1.0 20
92.00 VRTX1425G92 4.40 0.00 3.30 95.0 6.20 640.0 0.0 0
92.50 VRTX1425G92.5 2.70 0.00 2.70 95.0 5.80 291.0 0.0 0
93.00 VRTX1425G93 3.50 0.00 2.60 29.0 5.30 640.0 0.0 0
94.00 VRTX1425G94 2.40 0.00 1.70 220.0 4.90 833.0 0.0 0
95.00 VRTX1425G95 2.62 1.02 0.85 189.0 3.50 732.0 27.0 105
96.00 VRTX1425G96 1.80 1.20 0.20 94.0 4.80 1083.0 2.0 2
97.00 VRTX1425G97 1.50 1.45 0.10 112.0 2.95 967.0 8.0 18
97.50 VRTX1425G97.5 0.55 0.50 0.25 21.0 0.90 60.0 9.0 36
98.00 VRTX1425G98 0.05 0.00 0.05 6.0 0.80 379.0 0.0 0
99.00 VRTX1425G99 0.25 0.20 0.10 1.0 0.80 519.0 10.0 174
100.00 VRTX1425G100 0.15 -0.25 0.15 4.0 0.85 503.0 4.0 107
101.00 VRTX1425G101 0.05 0.00 0.05 11.0 0.95 403.0 0.0 0
102.00 VRTX1425G102 0.05 0.00 0.10 11.0 1.00 423.0 0.0 0
103.00 VRTX1425G103 0.10 0.00 0.10 11.0 3.20 821.0 0.0 0
104.00 VRTX1425G104 0.05 0.00 0.05 11.0 4.20 620.0 0.0 0
105.00 VRTX1425G105 0.05 0.00 0.05 11.0 1.45 340.0 0.0 0
106.00 VRTX1425G106 1.70 0.00 0.05 11.0 4.20 609.0 0.0 0
107.00 VRTX1425G107 1.05 0.00 0.05 11.0 4.20 690.0 0.0 0
108.00 VRTX1425G108 1.05 0.00 0.05 11.0 3.70 690.0 0.0 0
109.00 VRTX1425G109 1.70 0.00 0.05 11.0 4.10 620.0 0.0 0
110.00 VRTX1425G110 0.20 -0.65 0.05 11.0 0.90 215.0 1.0 1
111.00 VRTX1425G111 1.05 0.00 0.05 11.0 4.10 620.0 0.0 0
115.00 VRTX1425G115 1.70 0.00 0.05 11.0 4.10 620.0 0.0 0
120.00 VRTX1425G120 3.10 0.00 0.05 11.0 4.10 620.0 0.0 0
125.00 VRTX1425G125 1.05 0.00 0.00 0.0 4.10 620.0 0.0 0

Put Options: VRTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 VRTX1425S57 0.10 -3.00 0.05 11.0 4.10 620.0 13.0 14
58.00 VRTX1425S58 3.10 0.00 0.05 11.0 4.10 620.0 0.0 0
59.00 VRTX1425S59 3.10 0.00 0.05 11.0 4.10 620.0 0.0 0
59.50 VRTX1425S59.5 3.10 0.00 0.05 11.0 4.20 620.0 0.0 0
60.00 VRTX1425S60 1.55 0.00 0.05 11.0 4.20 620.0 0.0 0
60.50 VRTX1425S60.5 3.10 0.00 0.05 11.0 4.20 620.0 0.0 0
61.00 VRTX1425S61 3.10 0.00 0.05 11.0 4.20 620.0 0.0 0
61.50 VRTX1425S61.5 3.10 0.00 0.05 11.0 4.20 620.0 0.0 0
62.00 VRTX1425S62 3.10 0.00 0.05 11.0 4.20 620.0 0.0 0
62.50 VRTX1425S62.5 4.90 4.85 0.05 11.0 0.05 3.0 20.0 20
63.00 VRTX1425S63 0.35 0.30 0.05 11.0 0.05 10.0 21.0 80
63.50 VRTX1425S63.5 2.80 0.00 0.05 11.0 4.20 620.0 0.0 0
64.00 VRTX1425S64 1.70 0.00 0.10 1.0 4.20 620.0 0.0 0
64.50 VRTX1425S64.5 3.10 0.00 0.10 1.0 4.20 620.0 0.0 0
65.00 VRTX1425S65 0.45 -2.65 0.10 11.0 0.95 213.0 8.0 4
65.50 VRTX1425S65.5 1.70 0.00 0.10 11.0 4.20 620.0 0.0 0
66.00 VRTX1425S66 1.70 0.00 0.10 1.0 4.20 620.0 0.0 0
66.50 VRTX1425S66.5 1.05 0.00 0.10 11.0 4.20 620.0 0.0 0
67.00 VRTX1425S67 1.70 0.00 0.05 11.0 4.20 620.0 0.0 0
67.50 VRTX1425S67.5 1.70 0.00 0.05 11.0 4.20 620.0 0.0 0
68.00 VRTX1425S68 1.05 0.00 0.05 11.0 4.20 620.0 0.0 0
68.50 VRTX1425S68.5 1.70 0.00 0.05 11.0 4.20 620.0 0.0 0
69.00 VRTX1425S69 1.10 0.00 0.05 11.0 4.20 620.0 0.0 0
69.50 VRTX1425S69.5 1.70 0.00 0.10 1.0 4.20 620.0 0.0 0
70.00 VRTX1425S70 0.50 -2.60 0.05 11.0 4.20 620.0 1.0 1
70.50 VRTX1425S70.5 1.70 0.00 0.05 11.0 4.20 620.0 0.0 0
71.00 VRTX1425S71 1.10 0.00 0.05 11.0 3.50 620.0 0.0 0
71.50 VRTX1425S71.5 1.05 0.00 0.10 11.0 4.20 620.0 0.0 0
72.00 VRTX1425S72 1.70 0.00 0.10 11.0 4.20 620.0 0.0 0
72.50 VRTX1425S72.5 0.60 -2.50 0.10 11.0 4.30 620.0 3.0 3
73.00 VRTX1425S73 1.70 0.00 0.10 11.0 4.20 620.0 0.0 0
73.50 VRTX1425S73.5 1.05 0.00 0.10 11.0 4.20 620.0 0.0 0
74.00 VRTX1425S74 1.05 0.00 0.15 11.0 4.20 620.0 0.0 0
74.50 VRTX1425S74.5 1.70 0.00 0.15 11.0 4.20 620.0 0.0 0
75.00 VRTX1425S75 1.70 0.00 0.15 11.0 4.20 620.0 0.0 0
76.00 VRTX1425S76 1.05 0.00 0.15 11.0 4.20 620.0 0.0 0
77.00 VRTX1425S77 1.70 0.00 0.20 11.0 4.20 620.0 0.0 0
78.00 VRTX1425S78 1.10 0.00 0.25 11.0 4.20 620.0 0.0 0
79.00 VRTX1425S79 0.80 -2.30 0.05 11.0 4.30 620.0 11.0 11
80.00 VRTX1425S80 1.85 1.55 0.05 11.0 0.25 1.0 11.0 12
81.00 VRTX1425S81 2.05 -1.05 0.05 11.0 1.20 300.0 11.0 11
82.00 VRTX1425S82 2.25 -0.85 0.05 11.0 4.40 760.0 11.0 11
83.00 VRTX1425S83 1.70 0.00 0.05 11.0 4.20 790.0 0.0 0
84.00 VRTX1425S84 1.40 -1.70 0.05 11.0 4.50 760.0 10.0 20
85.00 VRTX1425S85 1.60 0.85 0.05 11.0 0.70 322.0 10.0 32
86.00 VRTX1425S86 0.38 -0.67 0.05 11.0 2.30 649.0 6.0 73
87.00 VRTX1425S87 1.25 0.00 0.05 11.0 4.20 629.0 0.0 0
87.50 VRTX1425S87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
88.00 VRTX1425S88 1.75 0.00 0.10 11.0 4.20 790.0 0.0 0
89.00 VRTX1425S89 0.20 -1.50 0.10 11.0 4.30 629.0 10.0 31
90.00 VRTX1425S90 0.68 0.63 0.05 11.0 0.15 20.0 16.0 11
91.00 VRTX1425S91 0.05 0.00 0.05 2.0 0.25 89.0 7.0 15
92.00 VRTX1425S92 0.05 0.00 0.05 10.0 4.60 780.0 0.0 0
92.50 VRTX1425S92.5 0.05 0.00 0.05 264.0 4.90 554.0 0.0 0
93.00 VRTX1425S93 1.20 1.10 0.10 10.0 0.75 366.0 11.0 11
94.00 VRTX1425S94 1.55 1.50 0.05 11.0 0.80 307.0 11.0 11
95.00 VRTX1425S95 0.60 0.55 0.30 13.0 1.15 21.0 92.0 55
96.00 VRTX1425S96 0.80 0.75 0.35 164.0 1.70 23.0 11.0 50
97.00 VRTX1425S97 1.00 0.60 0.40 395.0 2.00 96.0 1.0 10
97.50 VRTX1425S97.5 2.00 1.95 0.60 203.0 2.95 129.0 101.0 101
98.00 VRTX1425S98 0.05 0.00 0.50 86.0 2.85 40.0 0.0 0
99.00 VRTX1425S99 0.20 0.00 1.10 12.0 3.80 10.0 0.0 0
100.00 VRTX1425S100 3.00 2.40 1.95 640.0 4.70 49.0 2.0 12
101.00 VRTX1425S101 1.45 0.00 3.00 520.0 5.70 120.0 0.0 0
102.00 VRTX1425S102 2.55 0.00 3.90 710.0 6.70 84.0 0.0 0
103.00 VRTX1425S103 4.20 0.00 5.00 590.0 7.60 29.0 0.0 0
104.00 VRTX1425S104 4.20 0.00 6.00 380.0 8.80 83.0 0.0 0
105.00 VRTX1425S105 9.30 4.10 6.90 500.0 9.80 83.0 11.0 11
106.00 VRTX1425S106 6.40 0.00 7.80 500.0 10.80 83.0 0.0 0
107.00 VRTX1425S107 7.40 0.00 8.80 570.0 11.80 93.0 0.0 0
108.00 VRTX1425S108 8.40 0.00 10.00 450.0 12.80 93.0 0.0 0
109.00 VRTX1425S109 9.50 0.00 10.90 509.0 13.90 246.0 0.0 0
110.00 VRTX1425S110 10.10 0.00 12.00 520.0 14.90 122.0 0.0 0
111.00 VRTX1425S111 11.10 0.00 12.90 511.0 15.90 200.0 0.0 0
115.00 VRTX1425S115 15.40 0.00 16.90 489.0 19.80 83.0 0.0 0
120.00 VRTX1425S120 20.40 0.00 21.90 489.0 24.80 83.0 0.0 0
125.00 VRTX1425S125 25.40 0.00 26.90 489.0 29.80 83.0 0.0 0
Trading Center