Vertex Pharmaceuticals Inc $88.84

down -3.17


31/7/2014 11:50 AM  |  NASDAQ : VRTX  
Industries : Drugs / Biotechnology
Last Trade: 88.84
Trade Time: Jul 31 11:50 AM Eastern Daylight Time
Change: -3.17 (-3.45 %)
Prev Close: 92.01
Open: 90.64
Bid: 88.84
Ask: 88.88
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
35.00 VRTX1416H35 32.10 -23.70 53.20 55.0 56.00 695.0 6.0 3
40.00 VRTX1416H40 54.60 3.60 48.10 54.0 50.80 706.0 2.0 12
45.00 VRTX1416H45 53.26 7.26 43.00 217.0 46.00 695.0 1.0 4
47.50 VRTX1416H47.5 43.50 0.00 40.70 35.0 43.50 706.0 0.0 0
50.00 VRTX1416H50 43.69 2.59 38.20 55.0 41.00 695.0 1.0 12
52.50 VRTX1416H52.5 17.50 0.00 17.50 1.0 22.50 1.0 0.0 0
55.00 VRTX1416H55 40.50 4.40 33.40 125.0 36.10 716.0 1.0 3
57.00 VRTX1401H57 33.90 0.00 31.00 48.0 33.70 58.0 0.0 0
57.50 VRTX1416H57.5 40.80 7.10 30.70 205.0 33.70 716.0 2.0 75
58.00 VRTX1401H58 33.00 0.00 30.00 48.0 32.70 58.0 0.0 0
59.00 VRTX1401H59 32.00 0.00 29.50 20.0 32.00 505.0 0.0 0
59.50 VRTX1401H59.5 31.70 0.00 28.50 25.0 31.60 56.0 0.0 0
60.00 VRTX1401H60 38.09 7.29 27.90 205.0 31.10 505.0 4.0 4
60.00 VRTX1416H60 37.82 6.72 28.40 5.0 31.00 706.0 3.0 82
60.50 VRTX1401H60.5 30.50 0.00 27.50 25.0 30.20 11.0 0.0 0
61.00 VRTX1401H61 30.10 0.00 27.00 35.0 29.70 1.0 0.0 0
61.50 VRTX1401H61.5 29.50 0.00 26.50 51.0 29.40 505.0 0.0 0
62.00 VRTX1401H62 29.10 0.00 26.00 65.0 28.80 505.0 0.0 0
62.50 VRTX1401H62.5 28.50 0.00 25.50 65.0 28.30 505.0 0.0 0
62.50 VRTX1416H62.5 32.28 3.58 25.50 259.0 28.60 706.0 10.0 8
63.00 VRTX1401H63 28.00 0.00 25.20 40.0 27.90 56.0 0.0 0
63.50 VRTX1401H63.5 27.50 0.00 24.70 25.0 27.40 625.0 0.0 0
64.00 VRTX1401H64 27.20 0.00 24.40 5.0 26.90 54.0 0.0 0
64.50 VRTX1401H64.5 26.50 0.00 23.90 5.0 26.40 56.0 0.0 0
65.00 VRTX1401H65 26.10 0.00 23.20 40.0 25.90 56.0 0.0 0
65.00 VRTX1416H65 33.45 7.45 23.20 318.0 26.20 716.0 4.0 165
65.50 VRTX1401H65.5 25.50 0.00 22.70 50.0 25.40 57.0 0.0 0
66.00 VRTX1401H66 25.10 0.00 22.20 40.0 24.90 56.0 0.0 0
66.50 VRTX1401H66.5 11.10 -13.40 21.70 15.0 24.20 2.0 64.0 63
67.00 VRTX1401H67 30.00 6.00 21.20 15.0 23.70 1.0 11.0 11
67.50 VRTX1401H67.5 11.50 -11.80 20.70 15.0 23.20 1.0 5.0 15
67.50 VRTX1416H67.5 23.20 -0.40 21.00 11.0 23.50 375.0 7.0 145
68.00 VRTX1401H68 23.10 0.00 20.20 15.0 22.70 1.0 0.0 0
68.50 VRTX1401H68.5 22.50 0.00 19.70 5.0 22.30 58.0 0.0 0
69.00 VRTX1401H69 22.00 0.00 19.20 5.0 21.80 61.0 0.0 0
69.50 VRTX1401H69.5 21.50 0.00 18.60 35.0 21.40 636.0 0.0 0
70.00 VRTX1401H70 25.50 4.50 17.90 78.0 20.90 636.0 4.0 5
70.00 VRTX1416H70 26.30 4.90 18.50 157.0 21.20 174.0 5.0 385
70.50 VRTX1401H70.5 20.60 0.00 17.60 25.0 20.40 636.0 0.0 0
71.00 VRTX1401H71 20.00 0.00 17.00 30.0 19.90 516.0 0.0 0
71.50 VRTX1401H71.5 8.50 -11.10 16.70 5.0 19.30 58.0 5.0 5
72.00 VRTX1401H72 19.10 0.00 16.20 5.0 18.80 61.0 0.0 0
72.50 VRTX1401H72.5 9.00 -9.40 15.60 35.0 18.30 541.0 13.0 13
72.50 VRTX1416H72.5 17.82 -1.08 15.90 167.0 18.60 344.0 21.0 262
73.00 VRTX1401H73 18.10 0.00 15.10 35.0 17.80 541.0 0.0 0
73.50 VRTX1401H73.5 23.60 6.00 14.50 85.0 17.50 516.0 11.0 11
74.00 VRTX1401H74 17.10 0.00 13.90 54.0 16.80 625.0 0.0 0
74.50 VRTX1401H74.5 16.60 0.00 13.70 5.0 16.30 58.0 0.0 0
75.00 VRTX1401H75 7.50 -8.60 13.00 25.0 16.00 636.0 10.0 10
75.00 VRTX1416H75 22.00 5.50 13.50 26.0 16.10 702.0 15.0 1,181
76.00 VRTX1401H76 21.20 6.10 12.20 39.0 15.20 636.0 11.0 11
76.00 VRTX1408H76 15.00 0.00 11.90 158.0 14.80 625.0 0.0 0
77.00 VRTX1401H77 14.20 0.00 11.20 20.0 13.90 11.0 0.0 0
77.00 VRTX1408H77 19.40 5.30 11.20 37.0 13.90 625.0 1.0 1
77.50 VRTX1416H77.5 16.06 0.00 11.10 109.0 13.80 135.0 9.0 1,286
78.00 VRTX1401H78 18.22 5.02 10.10 20.0 12.90 11.0 20.0 20
78.00 VRTX1408H78 14.80 0.00 10.30 37.0 13.00 512.0 1.0 21
79.00 VRTX1401H79 12.00 0.00 8.90 227.0 12.00 636.0 0.0 0
79.00 VRTX1408H79 12.10 0.00 9.30 37.0 12.10 632.0 0.0 0
80.00 VRTX1401H80 15.80 4.70 7.90 30.0 10.90 50.0 10.0 10
80.00 VRTX1408H80 16.50 5.30 8.30 101.0 11.10 632.0 2.0 2
80.00 VRTX1416H80 18.70 7.20 8.80 206.0 11.50 884.0 2.0 240
80.00 VRTX1422H80 11.50 0.00 8.90 376.0 11.80 539.0 0.0 0
80.00 VRTX1429H80 11.60 0.00 9.20 400.0 12.00 779.0 0.0 0
81.00 VRTX1401H81 10.10 0.00 7.10 48.0 10.00 59.0 0.0 0
81.00 VRTX1408H81 10.30 0.00 7.40 47.0 10.20 512.0 0.0 0
81.00 VRTX1416H81 10.50 0.00 7.90 265.0 10.60 508.0 0.0 0
81.00 VRTX1422H81 10.40 0.00 8.20 281.0 11.00 772.0 0.0 0
82.00 VRTX1401H82 9.10 0.00 6.10 30.0 9.00 143.0 0.0 0
82.00 VRTX1408H82 9.30 0.00 6.40 345.0 9.40 837.0 0.0 0
82.00 VRTX1422H82 9.40 0.00 7.30 343.0 10.10 764.0 0.0 0
82.50 VRTX1416H82.5 7.90 -1.49 6.80 259.0 9.50 635.0 10.0 188
83.00 VRTX1401H83 8.10 0.00 5.10 45.0 7.90 512.0 0.0 0
83.00 VRTX1408H83 8.30 0.00 5.50 436.0 8.50 773.0 0.0 0
83.00 VRTX1422H83 8.70 0.00 6.70 339.0 9.30 797.0 0.0 0
83.00 VRTX1429H83 9.40 0.00 7.20 193.0 9.80 801.0 0.0 0
84.00 VRTX1401H84 6.90 0.00 4.20 25.0 7.00 501.0 0.0 0
84.00 VRTX1408H84 7.20 0.00 4.70 398.0 7.60 850.0 0.0 0
84.00 VRTX1416H84 7.90 0.00 5.50 189.0 8.10 804.0 0.0 0
84.00 VRTX1422H84 7.80 0.00 5.90 285.0 8.50 804.0 0.0 0
84.00 VRTX1429H84 8.30 0.00 6.40 386.0 9.20 441.0 0.0 0
85.00 VRTX1401H85 12.00 5.80 3.30 43.0 6.00 62.0 1.0 1
85.00 VRTX1408H85 6.30 0.00 4.00 392.0 7.00 813.0 0.0 0
85.00 VRTX1416H85 14.02 6.82 4.90 71.0 7.50 888.0 1.0 708
85.00 VRTX1422H85 7.20 0.00 5.10 372.0 7.80 437.0 0.0 0
85.00 VRTX1429H85 7.50 0.00 5.60 336.0 8.40 760.0 0.0 0
86.00 VRTX1401H86 3.40 -1.80 2.70 111.0 3.70 97.0 12.0 0
86.00 VRTX1408H86 5.80 0.00 3.40 338.0 6.30 834.0 0.0 0
86.00 VRTX1416H86 6.40 0.00 4.20 111.0 6.90 315.0 0.0 0
86.00 VRTX1422H86 6.50 0.00 4.40 549.0 7.60 803.0 0.0 0
86.00 VRTX1429H86 7.10 0.00 4.90 397.0 7.70 750.0 0.0 0
87.00 VRTX1401H87 2.15 -1.85 1.80 42.0 4.90 815.0 10.0 5
87.00 VRTX1408H87 5.10 0.00 2.65 449.0 5.60 762.0 0.0 0
87.00 VRTX1422H87 5.70 0.00 4.10 253.0 6.90 11.0 0.0 0
87.00 VRTX1429H87 6.10 0.00 4.60 282.0 7.30 830.0 0.0 0
87.50 VRTX1416H87.5 4.80 -0.50 3.40 20.0 5.80 203.0 1.0 92
88.00 VRTX1401H88 3.30 0.00 1.15 10.0 3.60 635.0 0.0 0
88.00 VRTX1408H88 9.70 5.50 2.30 427.0 5.00 827.0 11.0 11
88.00 VRTX1422H88 5.00 0.00 3.40 526.0 6.10 805.0 0.0 0
88.00 VRTX1429H88 5.40 0.00 3.50 561.0 6.50 762.0 0.0 0
89.00 VRTX1401H89 2.50 0.00 0.55 449.0 4.10 978.0 0.0 0
89.00 VRTX1408H89 3.50 0.00 1.50 356.0 4.90 893.0 0.0 0
89.00 VRTX1416H89 4.30 0.00 2.20 767.0 5.20 873.0 0.0 0
89.00 VRTX1422H89 4.40 0.00 2.70 704.0 5.80 812.0 0.0 0
89.00 VRTX1429H89 4.80 0.00 3.20 657.0 6.10 10.0 0.0 0
90.00 VRTX1401H90 4.00 0.00 0.05 456.0 1.30 287.0 2.0 4
90.00 VRTX1408H90 2.65 0.00 0.90 688.0 4.90 888.0 0.0 0
90.00 VRTX1416H90 4.01 -0.79 1.85 31.0 4.80 1042.0 1.0 434
90.00 VRTX1422H90 4.10 0.00 2.20 747.0 5.20 826.0 0.0 0
90.00 VRTX1429H90 4.20 0.00 2.60 725.0 5.70 785.0 0.0 0
91.00 VRTX1401H91 0.45 -0.80 0.25 11.0 1.05 317.0 30.0 0
91.00 VRTX1408H91 1.95 0.00 0.40 168.0 2.15 10.0 0.0 0
91.00 VRTX1416H91 3.10 0.00 1.50 259.0 4.90 922.0 0.0 0
91.00 VRTX1422H91 3.40 0.00 1.50 853.0 5.00 526.0 0.0 0
91.00 VRTX1429H91 8.60 4.60 2.50 200.0 5.30 866.0 11.0 11
92.00 VRTX1401H92 0.85 0.00 0.05 75.0 0.95 383.0 0.0 0
92.00 VRTX1408H92 2.80 0.00 0.80 419.0 1.20 12.0 1.0 1
92.00 VRTX1422H92 3.00 0.00 1.00 944.0 4.90 886.0 0.0 0
92.00 VRTX1429H92 3.30 0.00 1.50 853.0 5.00 817.0 0.0 0
92.50 VRTX1401H92.5 0.55 0.00 0.05 10.0 0.95 1.0 0.0 0
92.50 VRTX1416H92.5 2.28 0.08 0.70 1046.0 3.20 708.0 2.0 424
93.00 VRTX1401H93 0.80 0.00 0.10 50.0 4.90 10.0 54.0 54
93.00 VRTX1408H93 6.30 5.20 0.05 530.0 4.50 1025.0 3.0 3
93.00 VRTX1422H93 3.20 0.00 1.05 846.0 4.80 891.0 30.0 30
93.00 VRTX1429H93 3.00 0.00 1.20 814.0 4.90 833.0 0.0 0
94.00 VRTX1401H94 0.64 0.00 0.15 10.0 0.60 329.0 7.0 54
94.00 VRTX1408H94 0.50 0.00 0.05 687.0 4.90 1093.0 0.0 0
94.00 VRTX1416H94 1.80 0.00 0.65 861.0 1.40 103.0 0.0 0
94.00 VRTX1422H94 1.95 0.00 0.20 708.0 4.90 884.0 0.0 0
94.00 VRTX1429H94 2.55 0.00 0.70 892.0 2.20 37.0 0.0 0
95.00 VRTX1401H95 0.20 0.00 0.15 11.0 0.65 308.0 24.0 56
95.00 VRTX1408H95 1.45 0.00 0.05 286.0 1.75 583.0 1.0 5
95.00 VRTX1416H95 1.05 -0.65 0.85 10.0 1.60 471.0 6.0 230
95.00 VRTX1422H95 3.10 0.00 0.70 603.0 3.60 886.0 10.0 10
95.00 VRTX1429H95 2.10 0.00 0.65 749.0 2.55 347.0 0.0 0
96.00 VRTX1401H96 2.00 1.95 0.15 11.0 0.60 329.0 11.0 20
96.00 VRTX1408H96 1.30 0.00 0.20 54.0 0.75 63.0 4.0 4
96.00 VRTX1416H96 3.80 2.95 0.45 649.0 1.95 680.0 10.0 210
96.00 VRTX1422H96 1.70 -1.30 0.95 76.0 1.55 10.0 11.0 20
96.00 VRTX1429H96 5.00 3.30 1.05 133.0 1.55 77.0 4.0 4
97.00 VRTX1401H97 1.60 1.55 0.10 11.0 0.90 402.0 21.0 22
97.00 VRTX1408H97 2.90 2.85 0.05 64.0 2.20 859.0 10.0 13
97.00 VRTX1422H97 2.15 0.00 0.05 898.0 4.80 864.0 2.0 2
97.00 VRTX1429H97 1.10 0.00 0.05 964.0 4.90 1012.0 0.0 0
97.50 VRTX1401H97.5 1.21 0.00 0.05 1.0 0.85 3.0 1.0 134
97.50 VRTX1416H97.5 1.05 0.50 0.10 21.0 1.25 528.0 1.0 100
98.00 VRTX1401H98 0.05 0.00 0.05 11.0 0.50 178.0 35.0 36
98.00 VRTX1408H98 0.05 0.00 0.35 11.0 3.70 1067.0 0.0 0
98.00 VRTX1422H98 1.25 -1.25 0.05 744.0 3.70 965.0 11.0 20
98.00 VRTX1429H98 1.10 0.00 0.05 834.0 4.90 1077.0 0.0 0
99.00 VRTX1401H99 1.30 1.15 0.15 11.0 0.50 156.0 20.0 19
99.00 VRTX1408H99 0.05 0.00 0.25 11.0 2.75 888.0 0.0 0
99.00 VRTX1416H99 2.45 1.90 0.20 222.0 1.65 676.0 3.0 8
99.00 VRTX1422H99 0.05 0.00 0.05 560.0 4.90 1096.0 0.0 0
99.00 VRTX1429H99 0.30 0.00 0.05 780.0 4.70 1078.0 0.0 0
100.00 VRTX1401H100 0.12 0.00 0.05 10.0 0.10 1.0 13.0 290
100.00 VRTX1408H100 1.50 1.45 0.05 10.0 0.90 376.0 2.0 2
100.00 VRTX1416H100 0.39 -0.41 0.20 24.0 0.65 366.0 2.0 2,447
100.00 VRTX1422H100 0.90 0.55 0.05 32.0 2.35 78.0 21.0 14
100.00 VRTX1429H100 1.50 0.00 0.45 231.0 4.30 1066.0 13.0 35
101.00 VRTX1401H101 0.05 0.00 0.05 11.0 0.90 311.0 1.0 27
101.00 VRTX1408H101 1.45 1.20 0.15 11.0 0.90 400.0 10.0 10
101.00 VRTX1416H101 1.65 1.30 0.45 10.0 0.95 432.0 55.0 77
101.00 VRTX1422H101 2.90 2.80 0.05 151.0 4.80 1105.0 11.0 11
101.00 VRTX1429H101 0.20 0.00 0.05 559.0 3.90 1021.0 0.0 0
102.00 VRTX1401H102 0.75 0.45 0.25 203.0 0.90 341.0 24.0 24
102.00 VRTX1408H102 0.15 0.00 0.10 11.0 1.00 436.0 0.0 0
102.00 VRTX1416H102 1.95 1.85 0.35 10.0 1.10 636.0 2.0 2
102.00 VRTX1422H102 1.90 1.85 0.05 139.0 2.25 888.0 11.0 32
102.00 VRTX1429H102 2.90 2.70 0.05 276.0 4.80 1097.0 10.0 10
103.00 VRTX1401H103 0.85 0.50 0.15 108.0 0.90 341.0 11.0 11
103.00 VRTX1408H103 1.05 1.00 0.05 11.0 1.75 681.0 10.0 32
103.00 VRTX1416H103 1.55 1.25 0.30 10.0 3.50 1090.0 1.0 1
103.00 VRTX1422H103 0.05 0.00 0.35 11.0 4.90 1119.0 0.0 0
103.00 VRTX1429H103 0.70 0.65 0.05 424.0 1.45 498.0 10.0 22
104.00 VRTX1401H104 0.55 -0.25 0.30 10.0 1.70 511.0 10.0 21
104.00 VRTX1408H104 1.75 1.70 0.05 11.0 4.90 1020.0 11.0 11
104.00 VRTX1416H104 1.25 1.00 0.25 10.0 1.80 774.0 55.0 65
104.00 VRTX1422H104 0.60 0.00 0.35 11.0 4.80 1062.0 10.0 41
104.00 VRTX1429H104 1.75 1.65 0.05 10.0 4.80 1086.0 11.0 12
105.00 VRTX1401H105 0.40 -0.10 0.20 3.0 2.25 631.0 30.0 33
105.00 VRTX1408H105 1.00 0.75 0.25 11.0 1.70 672.0 10.0 21
105.00 VRTX1416H105 0.45 0.00 0.10 80.0 0.40 20.0 98.0 970
105.00 VRTX1422H105 1.20 1.15 0.15 10.0 2.05 911.0 11.0 24
105.00 VRTX1429H105 2.15 1.85 0.35 11.0 2.25 873.0 11.0 11
106.00 VRTX1401H106 0.85 0.00 0.15 10.0 1.90 511.0 0.0 0
106.00 VRTX1408H106 1.15 0.90 0.25 11.0 1.90 838.0 10.0 21
106.00 VRTX1416H106 0.95 0.55 0.15 10.0 1.75 764.0 10.0 10
106.00 VRTX1422H106 1.85 1.60 0.20 11.0 3.70 1044.0 11.0 11
106.00 VRTX1429H106 1.35 1.30 0.05 1.0 4.80 1049.0 11.0 21
107.00 VRTX1401H107 0.30 -0.20 0.25 10.0 0.95 344.0 11.0 11
107.00 VRTX1416H107 0.40 0.00 0.25 11.0 0.90 573.0 137.0 146
107.00 VRTX1422H107 1.65 1.35 0.15 11.0 2.95 870.0 11.0 11
107.00 VRTX1429H107 1.65 1.35 0.05 1.0 3.80 1038.0 11.0 11
108.00 VRTX1401H108 0.50 0.00 0.05 11.0 0.90 341.0 0.0 0
108.00 VRTX1416H108 0.35 0.00 0.20 11.0 0.90 566.0 30.0 55
108.00 VRTX1422H108 0.05 0.00 0.10 11.0 4.90 1037.0 0.0 0
108.00 VRTX1429H108 0.20 0.00 0.10 11.0 4.80 1011.0 0.0 0
109.00 VRTX1401H109 0.95 0.00 0.05 1.0 1.90 511.0 0.0 0
109.00 VRTX1422H109 0.15 0.00 0.05 11.0 4.90 1033.0 0.0 0
109.00 VRTX1429H109 0.15 0.00 0.10 11.0 4.10 1005.0 0.0 0
110.00 VRTX1401H110 0.20 -0.40 0.20 5.0 1.90 511.0 10.0 16
110.00 VRTX1408H110 0.35 0.20 0.15 11.0 1.90 830.0 11.0 23
110.00 VRTX1416H110 0.40 0.00 0.05 1.0 0.60 463.0 829.0 4,653
110.00 VRTX1422H110 0.61 0.56 0.05 11.0 1.90 847.0 3.0 37
110.00 VRTX1429H110 0.05 0.00 0.10 11.0 4.50 954.0 0.0 0
111.00 VRTX1401H111 0.95 0.00 0.05 11.0 1.90 511.0 0.0 0
111.00 VRTX1422H111 0.05 0.00 0.05 11.0 4.30 1007.0 0.0 0
111.00 VRTX1429H111 1.10 1.05 0.05 11.0 1.90 681.0 22.0 22
112.00 VRTX1401H112 0.85 0.00 0.00 0.0 1.70 581.0 0.0 0
112.00 VRTX1422H112 0.05 0.00 0.05 11.0 4.90 1013.0 0.0 0
112.00 VRTX1429H112 0.05 0.00 0.05 1.0 3.90 995.0 0.0 0
113.00 VRTX1401H113 0.90 0.00 0.05 15.0 1.90 511.0 0.0 0
113.00 VRTX1422H113 4.80 0.00 0.15 10.0 4.90 1013.0 0.0 0
115.00 VRTX1401H115 0.87 0.22 0.05 11.0 1.90 511.0 10.0 2
115.00 VRTX1408H115 0.05 0.00 0.05 11.0 2.75 719.0 0.0 0
115.00 VRTX1416H115 0.10 0.00 0.10 11.0 0.55 459.0 40.0 106
115.00 VRTX1422H115 0.90 -1.25 0.10 11.0 0.45 227.0 11.0 11
115.00 VRTX1429H115 0.90 0.85 0.05 11.0 1.80 668.0 11.0 11
120.00 VRTX1401H120 0.77 -0.33 0.05 10.0 1.90 511.0 10.0 2
120.00 VRTX1408H120 3.80 0.00 0.05 11.0 4.10 861.0 0.0 0
120.00 VRTX1416H120 0.20 0.15 0.05 11.0 0.55 378.0 22.0 147
120.00 VRTX1422H120 4.80 0.00 0.05 11.0 4.50 824.0 0.0 0
125.00 VRTX1401H125 0.80 0.00 0.00 0.0 0.90 311.0 0.0 0
125.00 VRTX1416H125 0.25 -0.30 0.05 2.0 3.00 960.0 19.0 108
130.00 VRTX1416H130 0.80 0.00 0.05 1.0 2.30 781.0 0.0 0
135.00 VRTX1416H135 0.80 0.00 0.05 1.0 2.85 919.0 0.0 0

Put Options: VRTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VRTX1416T35 0.05 0.00 0.05 8.0 0.05 13.0 7.0 42
40.00 VRTX1416T40 0.05 0.00 0.05 1.0 0.05 13.0 5.0 112
45.00 VRTX1416T45 2.74 1.94 0.05 11.0 0.20 1.0 1.0 217
47.50 VRTX1416T47.5 0.05 -0.75 0.05 11.0 1.15 6.0 10.0 630
50.00 VRTX1416T50 0.10 0.00 0.05 11.0 0.10 13.0 15.0 2,646
52.50 VRTX1416T52.5 0.00 0.00 5.90 10.0 10.90 10.0 0.0 0
55.00 VRTX1416T55 1.62 1.12 0.05 11.0 0.70 10.0 1.0 307
57.00 VRTX1401T57 1.55 0.00 0.10 11.0 0.95 311.0 0.0 0
57.50 VRTX1416T57.5 0.15 -0.55 0.05 11.0 1.00 366.0 21.0 1,207
58.00 VRTX1401T58 0.80 0.00 0.10 11.0 1.90 511.0 0.0 0
59.00 VRTX1401T59 0.80 0.00 0.10 11.0 1.00 351.0 0.0 0
59.50 VRTX1401T59.5 0.80 0.00 0.10 11.0 1.90 511.0 0.0 0
60.00 VRTX1401T60 0.40 0.35 0.10 11.0 0.40 60.0 11.0 11
60.00 VRTX1416T60 0.10 -0.60 0.10 11.0 0.50 295.0 10.0 395
60.50 VRTX1401T60.5 0.80 0.00 0.10 11.0 1.90 511.0 0.0 0
61.00 VRTX1401T61 0.80 0.00 0.10 11.0 0.95 311.0 0.0 0
61.50 VRTX1401T61.5 0.80 0.00 0.10 11.0 1.90 511.0 0.0 0
62.00 VRTX1401T62 0.80 0.00 0.05 11.0 1.90 511.0 0.0 0
62.50 VRTX1401T62.5 0.80 0.00 0.05 11.0 1.90 511.0 0.0 0
62.50 VRTX1416T62.5 4.88 4.83 0.05 1.0 2.50 682.0 6.0 168
63.00 VRTX1401T63 0.80 0.00 0.05 11.0 1.90 511.0 0.0 0
63.50 VRTX1401T63.5 0.80 0.00 0.05 11.0 1.90 511.0 0.0 0
64.00 VRTX1401T64 0.90 0.00 0.05 11.0 0.90 311.0 0.0 0
64.50 VRTX1401T64.5 0.80 0.00 0.05 11.0 1.90 511.0 0.0 0
65.00 VRTX1401T65 0.90 0.00 0.05 11.0 1.70 511.0 0.0 0
65.00 VRTX1416T65 0.10 -0.35 0.05 11.0 1.00 368.0 10.0 880
65.50 VRTX1401T65.5 1.50 0.00 0.05 11.0 1.90 511.0 0.0 0
66.00 VRTX1401T66 0.90 0.00 0.05 11.0 1.75 511.0 0.0 0
66.50 VRTX1401T66.5 1.60 0.00 0.05 11.0 1.70 511.0 0.0 0
67.00 VRTX1401T67 1.60 0.00 0.05 11.0 1.70 511.0 0.0 0
67.50 VRTX1401T67.5 0.90 0.00 0.05 11.0 1.70 511.0 0.0 0
67.50 VRTX1416T67.5 13.90 13.45 0.05 11.0 1.05 400.0 11.0 261
68.00 VRTX1401T68 1.55 0.00 0.05 11.0 1.90 511.0 0.0 0
68.50 VRTX1401T68.5 1.60 0.00 0.05 11.0 1.90 511.0 0.0 0
69.00 VRTX1401T69 0.90 0.00 0.05 11.0 1.90 511.0 0.0 0
69.50 VRTX1401T69.5 0.90 0.00 0.10 11.0 1.90 511.0 0.0 0
70.00 VRTX1401T70 0.55 0.00 0.10 11.0 1.90 511.0 0.0 0
70.00 VRTX1416T70 0.24 0.00 0.05 11.0 0.60 302.0 4.0 545
70.50 VRTX1401T70.5 0.90 0.00 0.10 11.0 1.90 511.0 0.0 0
71.00 VRTX1401T71 1.65 0.00 0.10 11.0 0.95 311.0 0.0 0
71.50 VRTX1401T71.5 1.65 0.00 0.10 11.0 0.95 311.0 0.0 0
72.00 VRTX1401T72 0.90 0.00 0.10 11.0 0.95 311.0 0.0 0
72.50 VRTX1401T72.5 0.50 -1.15 0.10 11.0 1.90 511.0 1.0 1
72.50 VRTX1416T72.5 0.40 0.35 0.05 11.0 0.30 5.0 10.0 84
73.00 VRTX1401T73 1.65 0.00 0.10 11.0 1.90 511.0 0.0 0
73.50 VRTX1401T73.5 0.90 0.00 0.10 11.0 1.90 511.0 0.0 0
74.00 VRTX1401T74 1.60 0.00 0.10 11.0 1.90 511.0 0.0 0
74.50 VRTX1401T74.5 1.65 0.00 0.10 11.0 0.95 311.0 0.0 0
75.00 VRTX1401T75 0.55 -0.35 0.10 11.0 0.90 311.0 2.0 2
75.00 VRTX1416T75 0.22 0.00 0.05 10.0 0.75 422.0 10.0 659
76.00 VRTX1401T76 1.65 0.00 0.15 11.0 0.90 311.0 0.0 0
76.00 VRTX1408T76 0.10 0.00 0.10 11.0 4.60 751.0 0.0 0
77.00 VRTX1401T77 0.30 -1.35 0.05 11.0 2.50 631.0 10.0 10
77.00 VRTX1408T77 0.15 0.00 0.15 11.0 4.90 761.0 0.0 0
77.50 VRTX1416T77.5 0.45 0.35 0.05 8.0 0.75 295.0 2.0 82
78.00 VRTX1401T78 1.75 0.00 0.05 11.0 1.90 511.0 0.0 0
78.00 VRTX1408T78 0.20 0.00 0.20 11.0 4.90 781.0 0.0 0
79.00 VRTX1401T79 1.00 -0.70 0.05 11.0 2.45 631.0 11.0 20
79.00 VRTX1408T79 0.20 0.00 0.20 11.0 4.90 781.0 0.0 0
80.00 VRTX1401T80 2.00 1.55 0.05 11.0 0.75 300.0 11.0 11
80.00 VRTX1408T80 0.25 0.00 0.05 11.0 0.75 266.0 0.0 0
80.00 VRTX1416T80 0.70 0.30 0.40 46.0 0.70 60.0 23.0 1,079
80.00 VRTX1422T80 0.80 0.55 0.40 360.0 1.25 134.0 11.0 22
80.00 VRTX1429T80 0.25 0.00 0.25 764.0 4.80 1036.0 0.0 0
81.00 VRTX1401T81 2.25 0.50 0.05 11.0 2.50 631.0 11.0 11
81.00 VRTX1408T81 0.30 0.00 0.05 11.0 4.90 1070.0 0.0 0
81.00 VRTX1416T81 0.45 0.15 0.05 856.0 1.70 616.0 8.0 8
81.00 VRTX1422T81 0.05 0.00 0.05 775.0 3.90 914.0 0.0 0
82.00 VRTX1401T82 0.05 0.00 0.05 11.0 1.90 511.0 0.0 0
82.00 VRTX1408T82 1.35 1.00 0.10 11.0 4.90 1068.0 10.0 10
82.00 VRTX1422T82 0.05 0.00 0.05 901.0 4.90 1098.0 0.0 0
82.50 VRTX1416T82.5 0.37 0.07 0.40 986.0 2.35 777.0 10.0 162
83.00 VRTX1401T83 1.20 1.15 0.05 11.0 2.60 664.0 5.0 5
83.00 VRTX1408T83 1.45 1.05 0.05 407.0 4.90 830.0 11.0 11
83.00 VRTX1422T83 0.05 0.00 0.05 1074.0 4.90 968.0 0.0 0
83.00 VRTX1429T83 1.10 1.05 0.05 1168.0 3.00 555.0 11.0 11
84.00 VRTX1401T84 2.42 2.37 0.05 15.0 1.00 3.0 4.0 9
84.00 VRTX1408T84 2.46 2.41 0.05 661.0 2.15 624.0 4.0 4
84.00 VRTX1416T84 0.05 0.00 0.05 1506.0 1.80 351.0 0.0 0
84.00 VRTX1422T84 0.05 0.00 0.05 1219.0 4.90 955.0 0.0 0
84.00 VRTX1429T84 0.10 0.00 0.05 1046.0 4.90 526.0 0.0 0
85.00 VRTX1401T85 2.00 1.90 0.05 11.0 2.90 900.0 11.0 22
85.00 VRTX1408T85 1.65 1.60 0.05 622.0 3.50 882.0 11.0 11
85.00 VRTX1416T85 1.70 0.69 1.50 20.0 1.75 31.0 9.0 678
85.00 VRTX1422T85 0.05 0.00 0.75 683.0 4.90 911.0 0.0 0
85.00 VRTX1429T85 0.35 0.00 0.75 1080.0 4.90 882.0 0.0 0
86.00 VRTX1401T86 0.10 0.00 0.10 11.0 2.10 714.0 0.0 0
86.00 VRTX1408T86 0.05 0.00 0.05 861.0 4.90 1070.0 0.0 0
86.00 VRTX1416T86 0.05 0.00 0.90 1211.0 2.55 474.0 0.0 0
86.00 VRTX1422T86 0.05 0.00 0.05 1199.0 4.90 883.0 0.0 0
86.00 VRTX1429T86 0.10 0.00 0.50 11.0 4.90 97.0 0.0 0
87.00 VRTX1401T87 0.15 0.00 0.05 659.0 2.45 724.0 1.0 38
87.00 VRTX1408T87 2.00 1.95 0.05 1246.0 4.90 953.0 11.0 33
87.00 VRTX1422T87 0.05 0.00 0.50 1.0 4.90 726.0 0.0 0
87.00 VRTX1429T87 1.75 1.65 1.15 1111.0 3.50 4.0 11.0 11
87.50 VRTX1416T87.5 1.45 -0.09 2.10 389.0 2.50 10.0 1.0 74
88.00 VRTX1401T88 0.15 0.00 0.05 902.0 2.00 461.0 0.0 0
88.00 VRTX1408T88 0.05 0.00 0.05 1267.0 4.80 896.0 0.0 0
88.00 VRTX1422T88 1.75 1.65 0.90 1290.0 4.80 690.0 10.0 21
88.00 VRTX1429T88 1.75 1.25 1.55 1133.0 4.20 81.0 11.0 22
89.00 VRTX1401T89 1.15 0.75 0.05 722.0 2.20 398.0 2.0 2
89.00 VRTX1408T89 1.05 0.00 0.30 11.0 2.80 18.0 11.0 11
89.00 VRTX1416T89 0.45 0.00 1.00 1469.0 3.70 219.0 0.0 0
89.00 VRTX1422T89 1.70 1.40 1.70 1.0 4.10 9.0 22.0 22
89.00 VRTX1429T89 2.00 1.10 1.90 1115.0 4.50 9.0 11.0 21
90.00 VRTX1401T90 1.90 1.37 1.45 557.0 2.70 61.0 3.0 80
90.00 VRTX1408T90 1.00 0.00 0.80 1338.0 3.80 81.0 8.0 12
90.00 VRTX1416T90 3.40 1.11 3.10 938.0 4.50 21.0 7.0 88
90.00 VRTX1422T90 1.95 0.40 2.10 358.0 4.60 275.0 32.0 32
90.00 VRTX1429T90 2.25 0.70 2.70 1.0 5.30 71.0 11.0 11
91.00 VRTX1401T91 0.95 0.00 2.45 268.0 3.40 26.0 185.0 180
91.00 VRTX1408T91 2.00 0.00 1.60 1069.0 4.40 81.0 2.0 23
91.00 VRTX1416T91 2.40 0.00 1.90 1282.0 4.70 31.0 11.0 3
91.00 VRTX1422T91 2.80 1.50 2.70 1042.0 5.60 169.0 10.0 10
91.00 VRTX1429T91 2.80 1.10 3.10 1069.0 5.70 3.0 11.0 11
92.00 VRTX1401T92 0.90 0.00 1.40 1064.0 4.60 194.0 0.0 0
92.00 VRTX1408T92 1.80 0.00 2.30 11.0 4.80 63.0 11.0 22
92.00 VRTX1422T92 1.30 -0.40 3.30 920.0 5.70 11.0 16.0 27
92.00 VRTX1429T92 2.25 -0.05 3.70 1031.0 6.60 213.0 11.0 11
92.50 VRTX1401T92.5 1.90 0.00 1.60 1.0 4.90 1.0 1.0 1
92.50 VRTX1416T92.5 5.40 2.80 3.90 1028.0 5.60 25.0 10.0 92
93.00 VRTX1401T93 3.70 2.20 2.30 516.0 5.20 61.0 2.0 3
93.00 VRTX1408T93 0.80 0.00 2.90 1170.0 5.90 201.0 0.0 0
93.00 VRTX1422T93 3.20 0.90 3.90 1018.0 6.80 43.0 11.0 11
93.00 VRTX1429T93 2.70 0.00 4.20 1021.0 7.10 82.0 0.0 0
94.00 VRTX1401T94 1.60 0.20 3.20 516.0 6.00 14.0 2.0 2
94.00 VRTX1408T94 1.60 0.00 3.80 704.0 7.00 183.0 0.0 0
94.00 VRTX1416T94 4.30 0.00 4.60 763.0 7.00 20.0 1.0 60
94.00 VRTX1422T94 2.70 0.00 4.40 1152.0 7.70 233.0 0.0 0
94.00 VRTX1429T94 3.90 0.60 5.10 1.0 7.70 210.0 1.0 1
95.00 VRTX1401T95 3.45 0.00 4.30 853.0 7.10 140.0 11.0 120
95.00 VRTX1408T95 3.90 0.00 4.70 690.0 7.40 43.0 1.0 13
95.00 VRTX1416T95 6.50 1.60 6.40 727.0 7.60 20.0 11.0 89
95.00 VRTX1422T95 6.50 3.10 5.50 975.0 8.30 21.0 1.0 0
95.00 VRTX1429T95 3.90 0.00 5.70 1018.0 8.60 76.0 0.0 0
96.00 VRTX1401T96 4.00 0.00 5.10 990.0 8.10 91.0 3.0 102
96.00 VRTX1408T96 3.50 0.20 5.60 673.0 8.20 22.0 11.0 11
96.00 VRTX1416T96 8.20 4.60 7.50 238.0 8.70 10.0 10.0 202
96.00 VRTX1422T96 3.44 -0.66 6.10 969.0 8.90 36.0 50.0 50
96.00 VRTX1429T96 4.50 0.00 6.50 10.0 9.50 122.0 0.0 0
97.00 VRTX1401T97 3.40 -0.50 6.20 3.0 9.10 109.0 1.0 1
97.00 VRTX1408T97 3.90 0.00 6.20 525.0 8.90 26.0 0.0 0
97.00 VRTX1422T97 5.00 0.10 6.90 680.0 9.70 22.0 11.0 11
97.00 VRTX1429T97 5.30 0.00 7.30 973.0 10.10 63.0 0.0 0
97.50 VRTX1401T97.5 3.50 0.00 6.60 184.0 9.70 10.0 0.0 0
97.50 VRTX1416T97.5 3.50 -1.40 7.20 842.0 9.70 78.0 1.0 83
98.00 VRTX1401T98 4.30 0.00 7.20 677.0 10.20 54.0 0.0 0
98.00 VRTX1408T98 4.80 0.00 7.40 516.0 10.20 43.0 0.0 0
98.00 VRTX1422T98 5.40 -0.20 7.80 938.0 10.70 53.0 11.0 11
98.00 VRTX1429T98 5.90 0.00 8.10 941.0 11.50 427.0 0.0 0
99.00 VRTX1401T99 5.30 0.00 8.10 793.0 11.10 41.0 0.0 0
99.00 VRTX1408T99 5.70 0.00 8.30 636.0 11.30 101.0 0.0 0
99.00 VRTX1416T99 6.00 0.00 8.70 812.0 11.40 21.0 0.0 0
99.00 VRTX1422T99 6.40 0.00 8.70 939.0 11.80 223.0 0.0 0
99.00 VRTX1429T99 6.70 0.00 8.80 921.0 12.10 262.0 0.0 0
100.00 VRTX1401T100 5.20 -1.10 9.30 355.0 12.10 11.0 10.0 10
100.00 VRTX1408T100 5.45 -1.15 9.30 685.0 12.10 43.0 2.0 2
100.00 VRTX1416T100 6.60 -0.30 9.60 805.0 12.30 122.0 5.0 18
100.00 VRTX1422T100 7.10 0.00 9.60 783.0 12.50 45.0 0.0 0
100.00 VRTX1429T100 7.50 0.00 9.80 919.0 12.60 11.0 0.0 0
101.00 VRTX1401T101 7.20 0.00 10.30 656.0 13.10 31.0 0.0 0
101.00 VRTX1408T101 6.60 -0.90 10.30 516.0 13.00 11.0 3.0 3
101.00 VRTX1416T101 7.80 0.00 10.40 516.0 13.20 23.0 0.0 0
101.00 VRTX1422T101 8.00 0.00 10.50 692.0 13.70 253.0 0.0 0
101.00 VRTX1429T101 8.30 0.00 10.70 858.0 13.60 43.0 0.0 0
102.00 VRTX1401T102 8.30 0.00 11.40 11.0 14.00 20.0 0.0 0
102.00 VRTX1408T102 8.50 0.00 11.00 636.0 14.20 211.0 0.0 0
102.00 VRTX1416T102 8.80 0.00 11.60 562.0 14.30 43.0 0.0 0
102.00 VRTX1422T102 8.90 0.00 11.50 656.0 14.10 21.0 0.0 0
102.00 VRTX1429T102 9.20 0.00 11.60 900.0 14.40 21.0 0.0 0
103.00 VRTX1401T103 9.20 0.00 12.00 586.0 14.90 84.0 0.0 0
103.00 VRTX1408T103 9.50 0.00 12.40 10.0 14.90 22.0 0.0 0
103.00 VRTX1416T103 9.60 0.00 12.30 546.0 14.80 11.0 0.0 0
103.00 VRTX1422T103 9.80 0.00 12.40 585.0 15.70 242.0 0.0 0
103.00 VRTX1429T103 10.00 0.00 12.50 900.0 15.20 32.0 0.0 0
104.00 VRTX1401T104 10.30 0.00 13.00 516.0 15.80 21.0 0.0 0
104.00 VRTX1408T104 7.70 -2.70 13.00 50.0 15.60 13.0 11.0 12
104.00 VRTX1416T104 10.70 0.00 13.40 476.0 16.00 23.0 0.0 0
104.00 VRTX1422T104 10.70 0.00 13.40 516.0 16.50 134.0 0.0 0
104.00 VRTX1429T104 10.90 0.00 13.60 443.0 16.60 63.0 0.0 0
105.00 VRTX1401T105 11.30 0.00 13.90 662.0 16.80 21.0 0.0 0
105.00 VRTX1408T105 9.80 -1.60 14.30 671.0 17.10 81.0 11.0 11
105.00 VRTX1416T105 11.50 0.00 14.30 1.0 16.90 21.0 0.0 0
105.00 VRTX1422T105 10.50 -1.10 14.40 637.0 17.10 22.0 10.0 11
105.00 VRTX1429T105 9.60 -2.20 14.20 516.0 17.10 43.0 11.0 11
106.00 VRTX1401T106 12.20 0.00 15.10 63.0 17.90 31.0 0.0 0
106.00 VRTX1408T106 12.40 0.00 15.30 779.0 18.20 43.0 0.0 0
106.00 VRTX1416T106 12.50 0.00 15.20 471.0 17.90 22.0 0.0 0
106.00 VRTX1422T106 12.50 0.00 15.40 10.0 18.20 23.0 0.0 0
106.00 VRTX1429T106 12.70 0.00 15.30 677.0 18.30 43.0 0.0 0
107.00 VRTX1401T107 13.20 0.00 16.10 731.0 19.00 96.0 0.0 0
107.00 VRTX1416T107 13.50 0.00 16.40 850.0 19.20 53.0 0.0 0
107.00 VRTX1422T107 13.60 0.00 16.30 632.0 19.30 123.0 0.0 0
107.00 VRTX1429T107 13.60 0.00 16.40 10.0 19.30 63.0 0.0 0
108.00 VRTX1401T108 14.30 0.00 17.10 582.0 20.10 111.0 0.0 0
108.00 VRTX1416T108 14.40 0.00 17.30 676.0 20.10 23.0 0.0 0
108.00 VRTX1422T108 14.60 0.00 17.20 670.0 20.20 81.0 0.0 0
108.00 VRTX1429T108 14.60 0.00 17.10 672.0 20.00 43.0 0.0 0
109.00 VRTX1401T109 15.20 0.00 18.10 2.0 20.80 31.0 0.0 0
109.00 VRTX1422T109 15.50 0.00 18.20 788.0 21.20 101.0 0.0 0
109.00 VRTX1429T109 15.50 0.00 18.10 670.0 21.10 23.0 0.0 0
110.00 VRTX1401T110 16.20 0.00 19.20 332.0 22.30 73.0 0.0 0
110.00 VRTX1408T110 16.30 0.00 19.00 516.0 22.10 171.0 0.0 0
110.00 VRTX1416T110 18.20 1.70 19.30 640.0 22.10 105.0 15.0 10
110.00 VRTX1422T110 16.50 0.00 19.30 616.0 22.50 221.0 0.0 0
110.00 VRTX1429T110 16.50 0.00 19.20 669.0 22.20 73.0 0.0 0
111.00 VRTX1401T111 17.20 0.00 20.10 1.0 22.80 31.0 0.0 0
111.00 VRTX1422T111 17.40 0.00 20.20 666.0 23.50 65.0 0.0 0
111.00 VRTX1429T111 17.40 0.00 20.20 668.0 23.40 41.0 0.0 0
112.00 VRTX1401T112 18.20 0.00 21.10 731.0 24.00 81.0 0.0 0
112.00 VRTX1422T112 18.30 0.00 21.20 625.0 24.40 65.0 0.0 0
112.00 VRTX1429T112 16.00 -3.00 22.20 547.0 24.20 63.0 1.0 1
113.00 VRTX1401T113 19.20 0.00 22.10 1.0 24.80 31.0 0.0 0
113.00 VRTX1422T113 19.20 0.00 22.20 624.0 25.40 226.0 0.0 0
115.00 VRTX1401T115 21.20 0.00 24.10 516.0 27.10 109.0 0.0 0
115.00 VRTX1408T115 21.30 0.00 24.30 640.0 27.30 101.0 0.0 0
115.00 VRTX1416T115 24.00 2.60 24.00 724.0 26.70 21.0 6.0 17
115.00 VRTX1422T115 21.30 0.00 24.20 10.0 27.20 101.0 0.0 0
115.00 VRTX1429T115 21.30 0.00 24.00 636.0 27.10 66.0 0.0 0
120.00 VRTX1401T120 26.20 0.00 29.00 625.0 32.10 81.0 0.0 0
120.00 VRTX1408T120 26.30 0.00 29.00 652.0 31.80 63.0 0.0 0
120.00 VRTX1416T120 50.10 23.70 29.10 851.0 32.10 110.0 11.0 25
120.00 VRTX1422T120 26.20 0.00 29.10 781.0 32.20 101.0 0.0 0
125.00 VRTX1401T125 31.20 0.00 34.10 61.0 36.90 31.0 0.0 0
125.00 VRTX1416T125 54.50 23.10 34.40 575.0 37.10 21.0 13.0 11
130.00 VRTX1416T130 36.30 0.00 39.10 782.0 42.10 63.0 0.0 0
135.00 VRTX1416T135 44.00 2.70 44.20 625.0 47.20 127.0 3.0 0
Trading Center