$103.75 +6.40 (6.57%) Vertex Pharmaceuticals Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 103.75
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +6.40 (6.57%)
Prev Close: 97.35
Open: 98.12
Bid: 103.76
Ask: 103.77
Options:

Call Options: VRTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VRTX1420I35 59.90 0.00 67.80 8.0 70.80 60.0 0.0 0
40.00 VRTX1420I40 54.90 0.00 62.70 59.0 66.10 40.0 0.0 0
45.00 VRTX1420I45 49.90 0.00 57.70 20.0 60.80 30.0 0.0 0
47.50 VRTX1420I47.5 47.40 0.00 55.30 31.0 58.30 31.0 0.0 0
50.00 VRTX1420I50 45.61 0.71 52.80 8.0 55.80 60.0 10.0 51
52.50 VRTX1420I52.5 0.00 0.00 18.00 1.0 23.00 1.0 0.0 0
55.00 VRTX1420I55 42.10 2.20 47.70 8.0 50.80 51.0 2.0 12
57.50 VRTX1420I57.5 37.40 0.00 45.30 8.0 48.30 60.0 0.0 0
60.00 VRTX1420I60 33.48 -1.02 42.90 8.0 45.80 60.0 2.0 4
62.50 VRTX1420I62.5 22.60 -9.50 40.60 45.0 43.40 51.0 5.0 5
65.00 VRTX1420I65 28.14 -1.46 38.10 45.0 40.80 111.0 1.0 301
67.50 VRTX1420I67.5 29.00 0.00 35.60 45.0 38.30 321.0 1.0 127
70.00 VRTX1420I70 30.90 5.00 33.10 8.0 35.10 8.0 2.0 132
70.00 VRTX1426I70 24.50 0.00 32.80 94.0 35.80 44.0 0.0 0
72.00 VRTX1420I72 23.90 0.00 30.40 11.0 33.90 10.0 0.0 0
72.50 VRTX1420I72.5 32.00 8.60 30.60 45.0 33.30 161.0 2.0 74
73.00 VRTX1420I73 22.90 0.00 29.40 11.0 32.90 10.0 0.0 0
73.50 VRTX1420I73.5 22.40 0.00 29.20 20.0 32.40 10.0 0.0 0
73.50 VRTX1426I73.5 21.00 0.00 29.30 31.0 32.40 23.0 0.0 0
74.00 VRTX1420I74 20.50 0.00 28.80 10.0 31.90 20.0 0.0 0
74.00 VRTX1426I74 20.50 0.00 29.00 46.0 31.80 51.0 0.0 0
74.50 VRTX1420I74.5 20.30 0.00 28.30 71.0 32.20 64.0 0.0 0
74.50 VRTX1426I74.5 20.00 0.00 27.80 10.0 31.40 51.0 0.0 0
75.00 VRTX1420I75 25.62 5.12 28.10 141.0 30.10 132.0 10.0 270
75.00 VRTX1426I75 20.00 0.00 27.30 10.0 30.80 30.0 0.0 0
76.00 VRTX1420I76 18.90 0.00 26.80 71.0 30.70 11.0 0.0 0
76.00 VRTX1426I76 18.50 0.00 26.40 10.0 29.80 30.0 0.0 0
77.00 VRTX1426I77 17.50 0.00 25.30 10.0 28.80 30.0 0.0 0
77.50 VRTX1420I77.5 22.50 5.20 25.60 190.0 28.40 155.0 3.0 128
78.00 VRTX1426I78 17.00 0.00 25.00 46.0 27.80 51.0 0.0 0
79.00 VRTX1420I79 15.90 0.00 23.80 71.0 27.70 64.0 0.0 0
79.00 VRTX1426I79 16.00 0.00 24.10 55.0 26.80 58.0 0.0 0
80.00 VRTX1420I80 24.54 9.54 23.10 132.0 25.10 162.0 29.0 165
80.00 VRTX1426I80 15.00 0.00 23.00 88.0 25.80 58.0 0.0 0
81.00 VRTX1420I81 14.00 0.00 21.80 20.0 24.90 41.0 0.0 0
81.00 VRTX1426I81 14.00 0.00 22.00 40.0 24.80 45.0 0.0 0
82.00 VRTX1426I82 13.00 0.00 21.10 86.0 23.80 58.0 0.0 0
82.50 VRTX1420I82.5 10.90 -1.60 20.60 93.0 23.40 377.0 83.0 136
83.00 VRTX1426I83 12.10 0.00 19.40 10.0 22.80 45.0 0.0 0
84.00 VRTX1420I84 11.00 0.00 18.60 66.0 21.90 171.0 0.0 0
84.00 VRTX1426I84 11.10 0.00 18.50 13.0 21.80 30.0 0.0 0
85.00 VRTX1420I85 9.31 -2.06 18.10 121.0 20.80 206.0 20.0 238
85.00 VRTX1426I85 11.00 0.00 17.70 13.0 20.80 30.0 0.0 0
86.00 VRTX1420I86 10.00 0.00 16.80 112.0 19.90 260.0 0.0 0
86.00 VRTX1426I86 4.80 -5.20 16.70 122.0 19.80 10.0 3.0 3
87.00 VRTX1426I87 9.00 0.00 15.60 13.0 18.80 30.0 0.0 0
87.50 VRTX1420I87.5 7.30 -1.20 15.60 121.0 18.30 208.0 1.0 104
88.00 VRTX1426I88 7.10 0.00 14.60 13.0 17.80 30.0 0.0 0
89.00 VRTX1420I89 9.62 2.62 14.10 182.0 16.80 137.0 1.0 1
89.00 VRTX1426I89 6.10 0.00 13.80 13.0 16.80 30.0 0.0 0
90.00 VRTX1420I90 14.52 8.52 13.10 229.0 15.90 234.0 30.0 145
90.00 VRTX1426I90 11.02 5.82 12.70 13.0 15.80 30.0 5.0 0
91.00 VRTX1420I91 4.64 0.00 12.10 152.0 14.90 152.0 10.0 13
91.00 VRTX1426I91 10.12 5.82 11.80 13.0 14.80 30.0 5.0 12
92.00 VRTX1426I92 4.60 1.30 10.70 139.0 13.80 10.0 11.0 11
92.50 VRTX1420I92.5 12.00 7.60 10.60 189.0 13.40 358.0 57.0 281
93.00 VRTX1426I93 12.32 9.29 10.10 10.0 12.80 10.0 2.0 13
94.00 VRTX1420I94 11.49 9.49 9.10 71.0 11.90 290.0 2.0 32
94.00 VRTX1426I94 1.70 -0.25 9.30 61.0 11.90 10.0 3.0 33
95.00 VRTX1420I95 8.70 6.80 8.10 31.0 10.10 241.0 1834.0 2,175
95.00 VRTX1426I95 9.20 6.71 8.50 38.0 10.90 10.0 1.0 101
96.00 VRTX1420I96 1.45 0.70 7.00 83.0 9.80 270.0 2.0 14
96.00 VRTX1426I96 1.30 -0.50 7.70 60.0 10.40 46.0 90.0 131
97.00 VRTX1426I97 1.85 1.80 6.80 255.0 9.50 30.0 11.0 12
97.50 VRTX1420I97.5 6.40 6.05 5.60 30.0 7.50 182.0 44.0 53
98.00 VRTX1426I98 4.57 4.52 5.90 169.0 8.70 32.0 10.0 11
99.00 VRTX1420I99 3.00 2.50 4.20 181.0 6.90 178.0 90.0 0
99.00 VRTX1426I99 0.90 0.85 5.00 237.0 7.80 54.0 11.0 11
100.00 VRTX1420I100 4.50 4.45 3.80 66.0 4.90 211.0 73.0 248
100.00 VRTX1426I100 5.80 5.70 4.50 151.0 6.80 30.0 56.0 30
101.00 VRTX1420I101 2.80 2.50 2.70 28.0 4.60 232.0 50.0 0
101.00 VRTX1426I101 3.20 2.70 3.30 337.0 6.30 25.0 30.0 0
102.00 VRTX1420I102 3.00 2.65 1.15 35.0 4.00 300.0 13.0 3
102.00 VRTX1426I102 4.80 4.30 3.40 31.0 5.90 20.0 229.0 0
103.00 VRTX1420I103 1.89 1.39 0.10 30.0 2.00 232.0 115.0 5
103.00 VRTX1426I103 2.00 1.45 2.90 77.0 5.60 20.0 115.0 0
104.00 VRTX1420I104 0.70 0.20 0.05 29.0 1.60 213.0 10.0 0
104.00 VRTX1426I104 3.38 2.88 3.00 20.0 5.70 10.0 41.0 0
105.00 VRTX1420I105 0.40 0.18 0.05 30.0 0.45 161.0 292.0 83
105.00 VRTX1426I105 2.55 2.50 1.70 4.0 2.90 4.0 155.0 0
106.00 VRTX1420I106 0.50 0.00 0.05 20.0 0.55 186.0 0.0 0
106.00 VRTX1426I106 2.50 1.65 1.40 10.0 2.50 50.0 262.0 0
107.00 VRTX1420I107 0.25 -0.25 0.05 10.0 0.25 135.0 62.0 0
107.00 VRTX1426I107 2.00 1.50 1.00 209.0 4.80 11.0 220.0 0
108.00 VRTX1420I108 0.50 0.00 0.05 11.0 4.80 371.0 0.0 0
108.00 VRTX1426I108 0.50 0.00 1.05 35.0 4.70 11.0 0.0 0
109.00 VRTX1426I109 0.50 0.00 0.75 80.0 4.80 1.0 0.0 0
110.00 VRTX1420I110 0.20 -0.30 0.05 51.0 0.90 182.0 54.0 76
110.00 VRTX1426I110 1.40 0.90 1.05 44.0 2.70 52.0 11.0 0
115.00 VRTX1420I115 0.10 -0.40 0.10 4.0 0.90 208.0 10.0 171
120.00 VRTX1420I120 0.58 0.08 0.05 11.0 0.90 182.0 2.0 43
125.00 VRTX1420I125 0.05 -0.45 0.05 11.0 1.20 257.0 3.0 135
130.00 VRTX1420I130 0.50 0.00 0.05 11.0 0.90 143.0 0.0 0
135.00 VRTX1420I135 0.50 0.00 0.10 11.0 0.90 155.0 0.0 0

Put Options: VRTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VRTX1420U35 0.05 0.00 0.05 22.0 0.05 1.0 1.0 112
40.00 VRTX1420U40 0.05 -0.45 0.05 1.0 4.80 593.0 10.0 42
45.00 VRTX1420U45 0.10 -0.40 0.10 3.0 0.90 215.0 13.0 46
47.50 VRTX1420U47.5 0.50 0.00 0.00 0.0 0.90 146.0 0.0 0
50.00 VRTX1420U50 0.05 0.00 0.05 49.0 0.05 29.0 9.0 1,036
52.50 VRTX1420U52.5 0.00 0.00 6.30 10.0 11.30 10.0 0.0 0
55.00 VRTX1420U55 0.10 -0.40 0.05 11.0 0.55 57.0 2.0 101
57.50 VRTX1420U57.5 7.40 6.90 0.05 11.0 0.90 245.0 20.0 275
60.00 VRTX1420U60 0.05 0.00 0.05 1.0 0.90 231.0 1.0 325
62.50 VRTX1420U62.5 0.50 0.00 0.05 11.0 0.90 230.0 6.0 245
65.00 VRTX1420U65 0.60 0.55 0.05 11.0 0.65 146.0 5.0 599
67.50 VRTX1420U67.5 12.90 12.40 0.15 11.0 0.40 122.0 11.0 69
70.00 VRTX1420U70 2.01 1.51 0.05 11.0 0.90 257.0 7.0 41
70.00 VRTX1426U70 0.50 0.00 0.00 0.0 1.00 31.0 0.0 0
72.00 VRTX1420U72 0.50 0.00 0.05 11.0 4.80 361.0 0.0 0
72.50 VRTX1420U72.5 0.24 -0.26 0.05 11.0 1.15 208.0 5.0 61
73.00 VRTX1420U73 0.50 0.00 0.05 11.0 4.80 361.0 0.0 0
73.50 VRTX1420U73.5 0.50 0.00 0.05 11.0 4.80 439.0 0.0 0
73.50 VRTX1426U73.5 0.50 0.00 0.05 10.0 0.95 35.0 0.0 0
74.00 VRTX1420U74 0.50 0.00 0.05 11.0 4.80 453.0 0.0 0
74.00 VRTX1426U74 0.50 0.00 0.05 10.0 0.95 35.0 0.0 0
74.50 VRTX1420U74.5 0.50 0.00 0.05 11.0 4.80 409.0 0.0 0
74.50 VRTX1426U74.5 1.05 0.55 0.05 10.0 0.95 32.0 10.0 10
75.00 VRTX1420U75 0.25 -0.25 0.05 11.0 2.35 378.0 11.0 2,119
75.00 VRTX1426U75 0.50 0.00 0.05 10.0 0.95 35.0 0.0 0
76.00 VRTX1420U76 0.50 0.00 0.05 11.0 4.80 542.0 0.0 0
76.00 VRTX1426U76 0.50 0.00 0.05 10.0 0.95 35.0 0.0 0
77.00 VRTX1426U77 0.50 0.00 0.10 11.0 0.95 35.0 0.0 0
77.50 VRTX1420U77.5 1.10 0.60 0.10 11.0 0.85 67.0 10.0 28
78.00 VRTX1426U78 0.50 0.00 0.05 10.0 0.95 35.0 0.0 0
79.00 VRTX1420U79 0.50 0.00 0.10 11.0 4.80 542.0 0.0 0
79.00 VRTX1426U79 0.65 0.15 0.10 11.0 1.30 45.0 11.0 11
80.00 VRTX1420U80 0.60 0.10 0.10 11.0 4.80 515.0 11.0 53
80.00 VRTX1426U80 0.50 0.00 0.05 10.0 2.05 58.0 2.0 2
81.00 VRTX1420U81 0.50 0.00 0.10 11.0 4.80 542.0 0.0 0
81.00 VRTX1426U81 0.75 0.25 0.15 11.0 1.30 39.0 11.0 22
82.00 VRTX1426U82 0.50 0.00 0.10 10.0 0.90 42.0 0.0 0
82.50 VRTX1420U82.5 0.75 0.25 0.05 13.0 0.90 246.0 17.0 126
83.00 VRTX1426U83 0.50 0.00 0.20 11.0 1.05 67.0 0.0 0
84.00 VRTX1420U84 0.40 -0.10 0.15 11.0 0.90 232.0 11.0 11
84.00 VRTX1426U84 0.50 0.00 0.15 11.0 0.85 59.0 0.0 0
85.00 VRTX1420U85 0.10 -0.40 0.10 10.0 0.70 197.0 10.0 121
85.00 VRTX1426U85 0.50 0.00 0.25 11.0 0.85 69.0 0.0 0
86.00 VRTX1420U86 0.50 0.00 0.05 10.0 4.80 481.0 0.0 0
86.00 VRTX1426U86 0.50 0.00 0.15 10.0 0.95 99.0 0.0 0
87.00 VRTX1426U87 0.50 0.00 0.05 132.0 0.95 99.0 0.0 0
87.50 VRTX1420U87.5 2.50 2.00 0.05 11.0 0.40 70.0 2.0 32
88.00 VRTX1426U88 0.50 0.00 0.10 10.0 0.90 16.0 0.0 0
89.00 VRTX1420U89 0.20 -0.30 0.20 2.0 0.40 125.0 2.0 2
89.00 VRTX1426U89 1.70 1.65 0.05 10.0 2.25 84.0 10.0 11
90.00 VRTX1420U90 0.14 -0.01 0.05 28.0 0.20 1.0 20.0 166
90.00 VRTX1426U90 1.95 1.80 0.15 10.0 1.05 19.0 10.0 11
91.00 VRTX1420U91 1.16 0.66 0.05 618.0 0.90 233.0 2.0 5
91.00 VRTX1426U91 2.00 1.65 0.35 10.0 1.25 11.0 10.0 11
92.00 VRTX1426U92 0.05 0.00 0.05 15.0 1.35 11.0 0.0 0
92.50 VRTX1420U92.5 0.46 0.21 0.05 75.0 0.25 70.0 25.0 109
93.00 VRTX1426U93 4.90 4.85 0.05 21.0 4.80 226.0 11.0 11
94.00 VRTX1420U94 1.50 1.45 0.05 33.0 0.90 232.0 2.0 4
94.00 VRTX1426U94 0.15 0.00 0.05 10.0 3.80 20.0 0.0 0
95.00 VRTX1420U95 0.05 -0.47 0.05 1.0 0.20 54.0 1.0 388
95.00 VRTX1426U95 0.95 0.00 0.05 36.0 2.90 20.0 7.0 18
96.00 VRTX1420U96 0.50 0.00 0.10 11.0 0.20 44.0 13.0 12
96.00 VRTX1426U96 0.60 0.00 0.05 60.0 3.80 10.0 0.0 0
97.00 VRTX1426U97 0.35 -0.65 0.05 93.0 4.80 31.0 65.0 0
97.50 VRTX1420U97.5 0.05 -0.60 0.05 14.0 0.05 9.0 1.0 8
98.00 VRTX1426U98 0.55 -1.15 0.10 1011.0 1.70 10.0 64.0 0
99.00 VRTX1420U99 1.50 0.00 0.05 11.0 0.35 69.0 0.0 0
99.00 VRTX1426U99 1.30 -0.85 0.30 41.0 3.90 10.0 39.0 0
100.00 VRTX1420U100 0.45 -2.25 0.05 9.0 0.25 122.0 50.0 39
100.00 VRTX1426U100 2.70 0.00 0.10 1009.0 2.90 30.0 0.0 0
101.00 VRTX1420U101 0.10 -3.30 0.10 6.0 0.15 30.0 53.0 0
101.00 VRTX1426U101 1.20 -2.20 0.20 913.0 4.00 20.0 10.0 0
102.00 VRTX1420U102 4.10 0.00 0.05 20.0 0.10 20.0 0.0 0
102.00 VRTX1426U102 2.00 -2.30 1.45 191.0 2.75 10.0 27.0 10
103.00 VRTX1420U103 0.15 -5.05 0.05 20.0 0.10 20.0 1.0 0
103.00 VRTX1426U103 2.76 -2.14 2.20 20.0 3.20 10.0 25.0 11
104.00 VRTX1420U104 6.30 0.00 0.20 89.0 1.05 75.0 0.0 0
104.00 VRTX1426U104 5.70 0.00 2.60 121.0 4.80 30.0 0.0 0
105.00 VRTX1420U105 10.80 3.50 0.40 30.0 2.50 178.0 2.0 37
105.00 VRTX1426U105 7.00 0.00 3.10 76.0 4.30 10.0 0.0 0
106.00 VRTX1420U106 8.30 0.00 0.85 139.0 3.00 44.0 0.0 0
106.00 VRTX1426U106 8.00 0.00 2.30 317.0 5.70 10.0 0.0 0
107.00 VRTX1420U107 9.00 0.00 1.40 225.0 4.20 44.0 0.0 0
107.00 VRTX1426U107 8.60 0.00 3.00 409.0 6.60 31.0 0.0 0
108.00 VRTX1420U108 10.20 0.00 2.40 127.0 5.40 65.0 0.0 0
108.00 VRTX1426U108 10.20 0.00 3.90 354.0 8.20 21.0 0.0 0
109.00 VRTX1426U109 15.00 4.30 4.80 372.0 9.00 32.0 30.0 20
110.00 VRTX1420U110 24.10 12.20 4.30 240.0 7.00 147.0 1.0 11
110.00 VRTX1426U110 5.90 -6.40 5.60 296.0 9.60 31.0 9.0 0
115.00 VRTX1420U115 14.10 -2.80 9.20 158.0 11.90 161.0 7.0 14
120.00 VRTX1420U120 23.00 1.20 14.20 160.0 16.90 10.0 10.0 14
125.00 VRTX1420U125 55.50 28.50 19.20 24.0 22.50 52.0 11.0 1
130.00 VRTX1420U130 31.50 0.00 24.10 24.0 27.50 16.0 0.0 0
135.00 VRTX1420U135 34.10 -3.60 29.20 181.0 32.00 20.0 3.0 0