Vertex Pharmaceuticals Inc $90.22

up +1.23


22/8/2014 04:00 PM  |  NASDAQ : VRTX  
Industries : Drugs / Biotechnology
Last Trade: 90.22
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 1.23 (1.38 %)
Prev Close: 88.99
Open: 89.50
Bid: 90.20
Ask: 90.22
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 5%
Options:

Call Options: VRTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 VRTX1429H65 23.00 0.00 23.20 180.0 26.20 196.0 0.0 0
70.00 VRTX1429H70 18.00 0.00 18.10 120.0 21.20 142.0 0.0 0
75.00 VRTX1429H75 13.20 0.00 13.20 303.0 16.10 161.0 0.0 0
76.00 VRTX1429H76 12.10 0.00 12.20 100.0 15.20 195.0 0.0 0
77.00 VRTX1429H77 10.90 0.00 11.40 132.0 14.20 142.0 0.0 0
77.50 VRTX1429H77.5 0.00 0.00 7.70 167.0 11.20 125.0 0.0 0
78.00 VRTX1429H78 10.10 0.00 10.30 133.0 13.20 136.0 0.0 0
79.00 VRTX1429H79 9.00 0.00 9.30 133.0 12.20 139.0 0.0 0
80.00 VRTX1429H80 8.00 0.00 8.30 133.0 11.00 189.0 0.0 0
81.00 VRTX1429H81 7.10 0.00 7.30 133.0 10.20 142.0 0.0 0
82.00 VRTX1429H82 6.00 0.00 6.30 148.0 9.20 151.0 0.0 0
83.00 VRTX1429H83 5.10 0.00 5.30 145.0 8.10 208.0 0.0 0
84.00 VRTX1429H84 4.30 0.00 4.50 144.0 7.60 292.0 0.0 0
85.00 VRTX1429H85 3.40 -0.10 3.50 326.0 6.20 190.0 11.0 11
86.00 VRTX1429H86 2.75 0.00 2.70 351.0 6.00 527.0 0.0 0
87.00 VRTX1429H87 2.10 0.00 1.90 296.0 5.20 537.0 0.0 0
88.00 VRTX1429H88 1.50 0.00 1.10 367.0 4.30 535.0 0.0 0
89.00 VRTX1429H89 3.66 2.66 0.50 355.0 3.70 676.0 3.0 19
90.00 VRTX1429H90 1.40 0.80 0.85 229.0 2.05 183.0 2.0 0
91.00 VRTX1429H91 0.80 0.55 0.05 355.0 1.65 340.0 2.0 11
92.00 VRTX1429H92 0.05 0.00 0.05 238.0 2.20 299.0 0.0 0
93.00 VRTX1429H93 1.20 1.15 0.05 120.0 2.15 813.0 7.0 149
94.00 VRTX1429H94 0.55 0.50 0.05 1.0 4.80 829.0 3.0 6
95.00 VRTX1429H95 1.35 1.30 0.05 11.0 1.25 739.0 10.0 10
96.00 VRTX1429H96 1.15 0.75 0.10 11.0 1.70 770.0 11.0 11
97.00 VRTX1429H97 0.30 0.00 0.05 11.0 4.80 1015.0 0.0 0
98.00 VRTX1429H98 0.05 0.00 0.05 1.0 4.80 657.0 0.0 0
99.00 VRTX1429H99 0.15 0.00 0.15 11.0 4.80 498.0 0.0 0
100.00 VRTX1429H100 1.50 1.40 0.05 11.0 4.00 455.0 13.0 35
101.00 VRTX1429H101 0.05 0.00 0.05 11.0 4.80 392.0 0.0 0
102.00 VRTX1429H102 2.90 -2.00 0.10 11.0 3.40 403.0 10.0 10
103.00 VRTX1429H103 0.70 -4.20 0.10 11.0 4.10 403.0 10.0 32
104.00 VRTX1429H104 0.40 -4.40 0.05 11.0 4.80 463.0 11.0 23
105.00 VRTX1429H105 0.30 -4.50 0.10 11.0 0.50 59.0 11.0 11
106.00 VRTX1429H106 1.35 -3.55 0.05 11.0 4.90 607.0 11.0 21
107.00 VRTX1429H107 1.65 -3.25 0.05 11.0 3.30 578.0 11.0 11
108.00 VRTX1429H108 4.80 0.00 0.05 11.0 4.80 600.0 0.0 0
109.00 VRTX1429H109 4.80 0.00 0.05 11.0 4.80 589.0 0.0 0
110.00 VRTX1429H110 4.80 0.00 0.05 11.0 4.80 495.0 0.0 0
111.00 VRTX1429H111 1.10 -3.80 0.05 11.0 3.30 589.0 22.0 22
112.00 VRTX1429H112 4.80 0.00 0.05 11.0 1.60 405.0 0.0 0
115.00 VRTX1429H115 0.90 -4.00 0.05 11.0 4.80 455.0 11.0 11

Put Options: VRTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 VRTX1429T65 0.70 0.00 0.05 11.0 4.80 530.0 0.0 0
70.00 VRTX1429T70 0.70 0.00 0.10 11.0 4.80 539.0 0.0 0
75.00 VRTX1429T75 0.40 0.00 0.10 11.0 4.80 596.0 0.0 0
76.00 VRTX1429T76 0.70 0.00 0.15 11.0 1.60 303.0 0.0 0
77.00 VRTX1429T77 0.70 0.00 0.15 11.0 4.80 493.0 0.0 0
77.50 VRTX1429T77.5 0.00 0.00 0.05 10.0 4.90 520.0 0.0 0
78.00 VRTX1429T78 0.70 0.00 0.05 11.0 1.60 338.0 0.0 0
79.00 VRTX1429T79 4.80 0.00 0.05 11.0 4.80 489.0 0.0 0
80.00 VRTX1429T80 1.00 -2.40 0.05 11.0 4.80 650.0 11.0 11
81.00 VRTX1429T81 0.05 0.00 0.05 1.0 4.80 612.0 0.0 0
82.00 VRTX1429T82 0.05 0.00 0.15 11.0 4.80 710.0 0.0 0
83.00 VRTX1429T83 1.25 1.20 0.05 2.0 0.50 312.0 2.0 31
84.00 VRTX1429T84 0.15 0.00 0.20 11.0 4.80 783.0 0.0 0
85.00 VRTX1429T85 0.05 0.00 0.05 1.0 4.80 810.0 0.0 0
86.00 VRTX1429T86 0.05 0.00 0.05 78.0 2.70 298.0 3.0 4
87.00 VRTX1429T87 0.55 0.50 0.05 134.0 2.00 772.0 10.0 21
88.00 VRTX1429T88 0.75 0.70 0.05 253.0 1.35 287.0 2.0 22
89.00 VRTX1429T89 0.92 0.42 0.50 128.0 1.55 44.0 5.0 22
90.00 VRTX1429T90 2.07 0.57 0.65 68.0 1.75 238.0 58.0 21
91.00 VRTX1429T91 2.80 1.50 1.10 304.0 4.50 620.0 11.0 11
92.00 VRTX1429T92 2.60 0.50 1.70 210.0 5.00 633.0 3.0 14
93.00 VRTX1429T93 2.70 0.00 2.50 185.0 5.60 657.0 0.0 0
94.00 VRTX1429T94 3.90 0.40 3.30 150.0 6.40 582.0 1.0 1
95.00 VRTX1429T95 4.50 0.00 4.10 161.0 7.10 464.0 0.0 0
96.00 VRTX1429T96 5.30 0.00 5.00 63.0 8.00 324.0 0.0 0
97.00 VRTX1429T97 6.30 0.00 5.80 71.0 8.90 324.0 0.0 0
98.00 VRTX1429T98 7.30 0.00 6.90 75.0 9.90 337.0 0.0 0
99.00 VRTX1429T99 8.10 0.00 8.00 70.0 10.90 351.0 0.0 0
100.00 VRTX1429T100 9.30 0.00 9.00 35.0 11.90 335.0 0.0 0
101.00 VRTX1429T101 10.20 0.00 9.90 36.0 12.80 334.0 0.0 0
102.00 VRTX1429T102 11.10 0.00 11.00 26.0 13.90 318.0 0.0 0
103.00 VRTX1429T103 12.10 0.00 11.90 74.0 14.60 318.0 0.0 0
104.00 VRTX1429T104 13.20 0.00 12.90 74.0 15.90 358.0 0.0 0
105.00 VRTX1429T105 9.60 -4.50 13.90 62.0 16.90 358.0 11.0 11
106.00 VRTX1429T106 15.10 0.00 14.90 62.0 17.80 347.0 0.0 0
107.00 VRTX1429T107 16.20 0.00 15.90 62.0 18.90 336.0 0.0 0
108.00 VRTX1429T108 17.10 0.00 16.90 62.0 19.80 325.0 0.0 0
109.00 VRTX1429T109 18.20 0.00 17.80 20.0 20.90 111.0 0.0 0
110.00 VRTX1429T110 19.20 0.00 18.80 20.0 21.90 56.0 0.0 0
111.00 VRTX1429T111 20.20 0.00 19.90 50.0 22.90 61.0 0.0 0
112.00 VRTX1429T112 23.50 2.30 20.80 20.0 23.90 56.0 1.0 1
115.00 VRTX1429T115 24.20 0.00 23.90 50.0 26.90 61.0 0.0 0
Trading Center