$109.91 +1.82 (1.68%) Vertex Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 109.91
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.82 (1.68%)
Prev Close: 108.09
Open: 108.12
Bid: 109.90
Ask: 109.91
Options:

Call Options: VRTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 VRTX1424J75 31.20 0.00 32.70 21.0 36.90 10.0 0.0 0
78.00 VRTX1424J78 28.40 0.00 29.70 23.0 33.50 23.0 0.0 0
79.00 VRTX1424J79 27.20 0.00 28.70 23.0 32.50 23.0 0.0 0
80.00 VRTX1424J80 26.00 0.00 27.70 23.0 31.50 23.0 0.0 0
80.00 VRTX1431J80 25.70 -0.10 27.70 22.0 30.90 22.0 20.0 15
81.00 VRTX1424J81 25.10 0.00 26.70 23.0 30.50 23.0 0.0 0
81.00 VRTX1431J81 25.70 0.00 26.90 22.0 30.30 22.0 0.0 0
82.00 VRTX1424J82 24.00 0.00 25.70 23.0 29.50 23.0 0.0 0
82.00 VRTX1431J82 24.60 0.00 25.90 42.0 29.00 22.0 0.0 0
83.00 VRTX1424J83 23.10 0.00 24.70 23.0 28.50 23.0 0.0 0
83.00 VRTX1431J83 23.60 0.00 24.90 22.0 28.30 22.0 0.0 0
84.00 VRTX1424J84 22.00 0.00 23.70 23.0 27.50 23.0 0.0 0
84.00 VRTX1431J84 22.60 0.00 23.90 42.0 26.90 22.0 0.0 0
85.00 VRTX1424J85 21.00 0.00 22.70 23.0 26.50 23.0 0.0 0
85.00 VRTX1431J85 21.70 0.00 22.90 42.0 26.20 22.0 0.0 0
86.00 VRTX1424J86 20.10 0.00 21.70 23.0 25.50 23.0 0.0 0
86.00 VRTX1431J86 20.60 0.00 21.90 22.0 25.30 22.0 0.0 0
87.00 VRTX1424J87 19.00 0.00 20.70 23.0 24.50 23.0 0.0 0
87.00 VRTX1431J87 19.70 0.00 20.90 22.0 24.30 22.0 0.0 0
88.00 VRTX1424J88 18.10 0.00 19.70 23.0 23.40 23.0 0.0 0
88.00 VRTX1431J88 18.70 0.00 19.90 22.0 23.30 22.0 0.0 0
89.00 VRTX1424J89 17.10 0.00 18.70 23.0 22.50 23.0 0.0 0
89.00 VRTX1431J89 17.70 0.00 18.90 42.0 22.20 22.0 0.0 0
90.00 VRTX1424J90 16.20 0.00 17.70 23.0 21.40 23.0 0.0 0
90.00 VRTX1431J90 16.90 0.00 17.90 42.0 21.10 22.0 0.0 0
91.00 VRTX1424J91 18.52 0.00 16.70 23.0 20.40 23.0 10.0 10
91.00 VRTX1431J91 16.00 0.00 16.90 42.0 20.10 22.0 0.0 0
92.00 VRTX1424J92 14.10 0.00 15.70 23.0 19.50 23.0 0.0 0
92.00 VRTX1431J92 15.00 0.00 16.00 40.0 19.20 22.0 0.0 0
93.00 VRTX1424J93 13.30 0.00 14.70 23.0 18.50 23.0 0.0 0
93.00 VRTX1431J93 16.62 0.00 15.10 42.0 18.30 22.0 10.0 10
94.00 VRTX1424J94 12.60 0.00 13.70 59.0 16.70 22.0 0.0 0
94.00 VRTX1431J94 4.60 -8.60 14.10 22.0 17.40 22.0 11.0 11
95.00 VRTX1424J95 13.25 1.65 13.10 46.0 15.90 22.0 51.0 51
95.00 VRTX1431J95 14.52 2.72 13.10 42.0 16.50 22.0 10.0 10
96.00 VRTX1424J96 10.30 0.00 12.10 13.0 14.70 24.0 0.0 0
96.00 VRTX1431J96 11.00 0.00 12.10 42.0 15.50 42.0 0.0 0
97.00 VRTX1424J97 11.56 0.00 11.10 47.0 14.20 22.0 20.0 30
97.00 VRTX1431J97 11.76 0.00 11.10 42.0 14.00 11.0 20.0 41
98.00 VRTX1424J98 8.60 0.00 10.10 48.0 12.80 22.0 0.0 0
98.00 VRTX1431J98 12.50 3.00 10.30 42.0 13.80 52.0 5.0 5
99.00 VRTX1424J99 9.10 0.00 9.20 47.0 11.80 22.0 8.0 1
99.00 VRTX1431J99 9.50 0.00 9.50 72.0 12.70 41.0 8.0 18
100.00 VRTX1424J100 9.30 0.72 7.70 59.0 11.00 22.0 1.0 33
100.00 VRTX1431J100 7.90 0.00 8.50 72.0 11.70 21.0 0.0 0
101.00 VRTX1424J101 7.20 1.10 7.10 47.0 10.10 22.0 3.0 3
101.00 VRTX1431J101 8.70 1.60 7.70 72.0 10.90 21.0 1.0 15
102.00 VRTX1424J102 4.00 -1.30 6.10 47.0 8.80 22.0 2.0 7
102.00 VRTX1431J102 3.60 -2.70 6.90 62.0 9.90 21.0 1.0 1
103.00 VRTX1424J103 6.55 2.55 5.60 22.0 7.80 22.0 1.0 15
103.00 VRTX1431J103 8.10 2.50 6.10 73.0 8.80 21.0 30.0 46
104.00 VRTX1424J104 7.00 3.80 5.10 22.0 6.80 22.0 4.0 17
104.00 VRTX1431J104 6.40 0.00 5.30 73.0 8.00 21.0 25.0 45
105.00 VRTX1424J105 4.45 2.05 5.00 1.0 6.30 2.0 2.0 47
105.00 VRTX1431J105 5.73 0.00 4.60 73.0 7.40 32.0 10.0 38
106.00 VRTX1424J106 3.22 1.52 4.10 1.0 4.80 21.0 1.0 122
106.00 VRTX1431J106 5.10 1.30 4.00 72.0 6.60 24.0 1.0 111
107.00 VRTX1424J107 2.52 0.67 1.45 47.0 3.80 22.0 23.0 53
107.00 VRTX1431J107 4.90 0.00 3.30 72.0 5.90 21.0 1.0 47
108.00 VRTX1424J108 1.71 -0.05 0.85 32.0 2.80 21.0 22.0 63
108.00 VRTX1431J108 4.42 0.42 3.30 32.0 5.50 21.0 21.0 38
109.00 VRTX1424J109 1.29 0.07 1.10 1.0 1.85 21.0 21.0 48
109.00 VRTX1431J109 5.20 3.15 2.10 80.0 5.00 32.0 1.0 40
110.00 VRTX1424J110 1.38 1.33 0.05 1.0 0.85 2.0 8.0 65
110.00 VRTX1431J110 2.80 0.00 1.65 72.0 4.60 32.0 15.0 124
111.00 VRTX1424J111 1.00 0.55 0.05 24.0 3.30 133.0 13.0 19
111.00 VRTX1431J111 1.10 0.00 1.30 62.0 4.20 32.0 0.0 0
112.00 VRTX1424J112 0.88 0.58 0.05 10.0 2.80 155.0 8.0 23
112.00 VRTX1431J112 2.55 2.35 0.80 77.0 3.60 25.0 3.0 0
113.00 VRTX1424J113 0.70 0.45 0.25 10.0 1.85 105.0 10.0 32
113.00 VRTX1431J113 1.35 1.05 0.40 72.0 3.60 62.0 10.0 31
114.00 VRTX1424J114 0.65 -1.85 0.05 1.0 1.90 120.0 10.0 22
114.00 VRTX1431J114 1.60 1.30 0.10 90.0 2.80 25.0 5.0 5
115.00 VRTX1424J115 1.70 1.65 0.05 10.0 2.60 155.0 6.0 7
115.00 VRTX1431J115 1.70 1.10 0.05 78.0 2.75 32.0 15.0 6
116.00 VRTX1424J116 2.80 0.00 0.30 11.0 2.60 109.0 0.0 0
116.00 VRTX1431J116 1.40 0.00 0.05 5.0 4.80 109.0 10.0 31
117.00 VRTX1424J117 2.45 0.00 0.20 11.0 2.65 117.0 0.0 0
117.00 VRTX1431J117 1.05 0.55 1.30 10.0 4.50 121.0 11.0 16
118.00 VRTX1424J118 2.40 0.25 0.05 1.0 1.95 111.0 11.0 11
118.00 VRTX1431J118 0.95 0.90 1.15 10.0 3.30 113.0 11.0 11
119.00 VRTX1424J119 2.15 0.00 0.10 11.0 2.60 119.0 21.0 21
119.00 VRTX1431J119 2.35 2.10 1.00 10.0 4.90 125.0 11.0 12
120.00 VRTX1424J120 1.95 -0.25 0.05 11.0 2.60 133.0 11.0 11
120.00 VRTX1431J120 0.15 0.00 0.55 11.0 4.80 97.0 0.0 0
121.00 VRTX1424J121 1.80 0.90 0.35 10.0 2.60 117.0 10.0 10
121.00 VRTX1431J121 0.10 0.00 0.70 10.0 4.80 223.0 0.0 0
122.00 VRTX1424J122 2.15 0.00 0.30 10.0 2.60 117.0 0.0 0
122.00 VRTX1431J122 0.45 0.00 0.60 10.0 4.80 223.0 0.0 0
123.00 VRTX1424J123 2.15 0.00 0.25 10.0 2.60 113.0 0.0 0
123.00 VRTX1431J123 1.80 1.40 0.50 10.0 4.80 223.0 10.0 10
124.00 VRTX1424J124 1.75 -0.40 0.20 10.0 2.55 103.0 10.0 10
124.00 VRTX1431J124 1.65 1.35 0.40 10.0 4.50 223.0 11.0 11
125.00 VRTX1424J125 2.15 0.00 0.10 10.0 2.55 117.0 0.0 0
125.00 VRTX1431J125 0.45 0.20 0.35 10.0 3.20 157.0 2.0 2
126.00 VRTX1424J126 2.15 0.00 0.05 10.0 2.55 103.0 0.0 0
126.00 VRTX1431J126 1.40 1.20 0.25 10.0 3.90 126.0 11.0 11
127.00 VRTX1424J127 1.82 -0.33 0.05 10.0 2.55 111.0 10.0 20
127.00 VRTX1431J127 1.35 1.15 0.25 10.0 3.00 133.0 10.0 21
128.00 VRTX1424J128 0.75 -1.40 0.05 10.0 2.55 113.0 11.0 11
128.00 VRTX1431J128 1.20 1.05 0.15 10.0 3.60 127.0 11.0 11
130.00 VRTX1424J130 1.52 0.62 0.05 11.0 2.55 109.0 10.0 10
130.00 VRTX1431J130 1.25 1.15 0.05 10.0 3.50 127.0 2.0 2
135.00 VRTX1424J135 2.15 0.00 0.05 1.0 2.55 103.0 0.0 0
135.00 VRTX1431J135 3.30 0.00 0.25 11.0 3.10 99.0 0.0 0
140.00 VRTX1424J140 2.15 0.00 0.05 11.0 2.55 117.0 0.0 0
140.00 VRTX1431J140 2.95 0.00 0.10 11.0 2.85 99.0 0.0 0
145.00 VRTX1424J145 2.15 0.00 0.05 1.0 2.55 107.0 0.0 0
145.00 VRTX1431J145 2.80 0.00 0.05 11.0 2.70 101.0 0.0 0
150.00 VRTX1424J150 2.15 0.00 0.10 11.0 2.55 107.0 0.0 0
150.00 VRTX1431J150 2.75 0.00 0.35 11.0 2.65 99.0 0.0 0
155.00 VRTX1424J155 2.15 0.00 0.10 11.0 2.55 103.0 0.0 0
155.00 VRTX1431J155 2.70 0.00 0.30 11.0 2.60 101.0 0.0 0
160.00 VRTX1431J160 2.65 0.00 0.25 11.0 2.55 101.0 0.0 0
165.00 VRTX1431J165 2.60 0.00 0.20 11.0 0.50 21.0 0.0 0

Put Options: VRTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 VRTX1424V75 1.95 0.00 0.05 1.0 2.55 121.0 0.0 0
78.00 VRTX1424V78 0.60 0.00 0.05 1.0 2.55 143.0 0.0 0
79.00 VRTX1424V79 1.90 0.00 0.05 1.0 2.55 147.0 0.0 0
80.00 VRTX1424V80 1.90 0.00 0.05 1.0 2.55 143.0 0.0 0
80.00 VRTX1431V80 0.60 0.50 0.10 11.0 2.65 73.0 11.0 11
81.00 VRTX1424V81 1.90 0.00 0.05 1.0 2.55 145.0 0.0 0
81.00 VRTX1431V81 1.45 -0.45 0.10 11.0 2.65 85.0 30.0 30
82.00 VRTX1424V82 1.85 0.00 0.05 1.0 2.55 143.0 0.0 0
82.00 VRTX1431V82 0.65 0.55 0.10 11.0 2.65 73.0 10.0 10
83.00 VRTX1424V83 1.45 -0.45 0.05 1.0 2.55 143.0 10.0 10
83.00 VRTX1431V83 1.70 -1.30 0.10 11.0 2.70 89.0 10.0 10
84.00 VRTX1424V84 1.90 0.00 0.10 1.0 2.55 147.0 0.0 0
84.00 VRTX1431V84 1.70 -1.25 0.15 11.0 2.75 107.0 10.0 20
85.00 VRTX1424V85 0.55 -0.15 0.10 11.0 4.00 123.0 15.0 15
85.00 VRTX1431V85 0.70 -1.30 0.15 11.0 1.05 32.0 11.0 51
86.00 VRTX1424V86 0.75 -1.15 0.05 1.0 2.55 143.0 2.0 2
86.00 VRTX1431V86 2.00 1.90 0.10 11.0 2.80 105.0 10.0 20
87.00 VRTX1424V87 2.00 0.00 0.05 11.0 2.55 145.0 0.0 0
87.00 VRTX1431V87 0.90 0.85 0.05 11.0 2.85 108.0 11.0 21
88.00 VRTX1424V88 2.20 1.55 0.05 10.0 2.55 143.0 10.0 10
88.00 VRTX1431V88 1.00 0.90 0.05 10.0 2.85 105.0 11.0 22
89.00 VRTX1424V89 0.30 -1.05 0.30 2.0 2.55 143.0 2.0 22
89.00 VRTX1431V89 0.85 0.75 0.05 10.0 2.95 141.0 10.0 41
90.00 VRTX1424V90 1.95 -0.40 0.15 10.0 2.55 121.0 10.0 10
90.00 VRTX1431V90 0.85 0.80 0.10 10.0 3.10 125.0 10.0 52
91.00 VRTX1424V91 0.70 0.00 0.25 10.0 2.55 145.0 0.0 0
91.00 VRTX1431V91 0.20 0.00 0.15 10.0 2.95 125.0 0.0 0
92.00 VRTX1424V92 1.95 0.00 0.05 11.0 0.85 32.0 0.0 0
92.00 VRTX1431V92 1.10 0.80 0.25 10.0 3.40 151.0 2.0 11
93.00 VRTX1424V93 0.75 0.00 0.05 1.0 2.55 147.0 0.0 0
93.00 VRTX1431V93 2.51 2.21 0.30 10.0 2.60 184.0 20.0 32
94.00 VRTX1424V94 1.60 -0.85 0.05 10.0 2.55 121.0 10.0 10
94.00 VRTX1431V94 2.90 2.55 0.40 10.0 3.20 201.0 2.0 2
95.00 VRTX1424V95 2.15 0.20 0.05 5.0 0.75 51.0 10.0 20
95.00 VRTX1431V95 3.30 2.85 0.50 10.0 1.65 85.0 1.0 1
96.00 VRTX1424V96 0.10 0.00 0.10 2.0 2.60 115.0 12.0 14
96.00 VRTX1431V96 0.50 0.00 0.65 10.0 3.40 169.0 0.0 0
97.00 VRTX1424V97 2.20 2.15 0.05 11.0 1.90 113.0 11.0 11
97.00 VRTX1431V97 0.60 0.00 0.05 5.0 4.80 228.0 0.0 0
98.00 VRTX1424V98 0.15 0.10 0.15 3.0 0.80 41.0 3.0 3
98.00 VRTX1431V98 0.75 0.00 0.05 5.0 1.10 21.0 0.0 0
99.00 VRTX1424V99 2.30 2.20 0.10 10.0 0.75 51.0 10.0 10
99.00 VRTX1431V99 0.50 0.00 0.05 5.0 4.50 206.0 0.0 0
100.00 VRTX1424V100 2.72 2.52 0.20 11.0 1.90 111.0 6.0 6
100.00 VRTX1431V100 0.50 0.00 0.05 5.0 2.00 87.0 2.0 17
101.00 VRTX1424V101 1.20 1.05 0.15 10.0 2.60 137.0 3.0 3
101.00 VRTX1431V101 2.10 0.00 0.10 29.0 4.90 160.0 10.0 10
102.00 VRTX1424V102 2.65 2.30 0.05 11.0 2.60 139.0 20.0 20
102.00 VRTX1431V102 2.40 2.30 0.05 41.0 2.15 72.0 1.0 7
103.00 VRTX1424V103 4.10 3.90 0.15 11.0 2.60 151.0 10.0 20
103.00 VRTX1431V103 5.88 5.78 0.05 54.0 2.45 54.0 20.0 20
104.00 VRTX1424V104 0.05 -0.05 0.05 1.0 0.80 51.0 31.0 10
104.00 VRTX1431V104 2.00 0.00 0.20 32.0 4.80 221.0 1.0 1
105.00 VRTX1424V105 0.05 0.00 0.05 1.0 0.85 26.0 1.0 211
105.00 VRTX1431V105 5.50 4.60 0.60 44.0 4.90 77.0 1.0 1
106.00 VRTX1424V106 0.05 0.00 0.05 1.0 1.30 98.0 0.0 0
106.00 VRTX1431V106 1.50 0.00 1.00 54.0 4.80 91.0 0.0 0
107.00 VRTX1424V107 4.00 3.95 0.05 5.0 1.55 96.0 10.0 10
107.00 VRTX1431V107 8.18 6.18 1.30 32.0 4.90 167.0 10.0 34
108.00 VRTX1424V108 0.35 0.00 0.10 5.0 3.70 135.0 0.0 0
108.00 VRTX1431V108 4.10 1.50 2.00 21.0 4.90 119.0 10.0 33
109.00 VRTX1424V109 0.75 -0.15 0.10 1.0 3.70 160.0 6.0 1
109.00 VRTX1431V109 3.10 0.00 2.50 30.0 4.00 74.0 0.0 0
110.00 VRTX1424V110 1.25 -0.20 0.05 34.0 3.80 147.0 1.0 11
110.00 VRTX1431V110 4.87 1.27 2.75 45.0 5.40 108.0 50.0 60
111.00 VRTX1424V111 2.05 0.00 0.20 52.0 4.80 63.0 0.0 0
111.00 VRTX1431V111 4.00 0.00 3.00 42.0 6.40 110.0 0.0 0
112.00 VRTX1424V112 2.65 0.00 0.95 22.0 4.80 77.0 0.0 0
112.00 VRTX1431V112 4.80 0.00 3.70 42.0 6.90 169.0 0.0 0
113.00 VRTX1424V113 3.40 0.00 1.90 22.0 5.40 69.0 0.0 0
113.00 VRTX1431V113 5.40 0.00 4.20 32.0 7.50 168.0 0.0 0
114.00 VRTX1424V114 8.78 4.28 3.30 12.0 6.40 47.0 1.0 2
114.00 VRTX1431V114 10.30 4.40 5.10 33.0 8.20 129.0 5.0 5
115.00 VRTX1424V115 5.65 0.35 3.90 11.0 7.30 69.0 10.0 10
115.00 VRTX1431V115 6.70 0.00 5.90 32.0 8.80 97.0 0.0 0
116.00 VRTX1424V116 6.30 0.00 4.60 38.0 8.50 79.0 0.0 0
116.00 VRTX1431V116 7.60 0.00 6.60 32.0 9.60 97.0 0.0 0
117.00 VRTX1424V117 7.40 0.00 5.50 54.0 9.50 97.0 0.0 0
117.00 VRTX1431V117 8.30 0.00 7.20 32.0 10.30 84.0 0.0 0
118.00 VRTX1424V118 8.40 0.00 6.80 32.0 10.50 77.0 0.0 0
118.00 VRTX1431V118 9.10 0.00 8.20 32.0 11.10 62.0 0.0 0
119.00 VRTX1424V119 9.20 0.00 8.00 41.0 11.40 70.0 0.0 0
119.00 VRTX1431V119 9.90 0.00 8.90 32.0 11.90 32.0 0.0 0
120.00 VRTX1424V120 10.20 0.00 8.50 58.0 12.40 65.0 0.0 0
120.00 VRTX1431V120 13.50 2.20 9.90 32.0 12.80 89.0 5.0 15
121.00 VRTX1424V121 11.20 0.00 9.80 22.0 13.40 69.0 0.0 0
121.00 VRTX1431V121 12.00 0.00 10.30 32.0 14.00 42.0 0.0 0
122.00 VRTX1424V122 12.20 0.00 10.70 22.0 14.30 69.0 0.0 0
122.00 VRTX1431V122 12.70 0.00 11.60 32.0 15.20 77.0 0.0 0
123.00 VRTX1424V123 13.00 0.00 12.20 42.0 15.30 58.0 0.0 0
123.00 VRTX1431V123 13.50 0.00 12.50 22.0 15.80 52.0 0.0 0
124.00 VRTX1424V124 14.30 0.00 13.20 32.0 16.30 73.0 0.0 0
124.00 VRTX1431V124 14.70 0.00 13.70 11.0 16.80 67.0 0.0 0
125.00 VRTX1424V125 15.30 0.00 14.20 32.0 17.30 71.0 0.0 0
125.00 VRTX1431V125 15.60 0.00 14.70 11.0 17.90 11.0 0.0 0
126.00 VRTX1424V126 16.30 0.00 14.50 51.0 18.40 57.0 0.0 0
126.00 VRTX1431V126 16.10 0.00 15.70 22.0 18.80 10.0 0.0 0
127.00 VRTX1424V127 17.20 0.00 15.60 21.0 19.40 75.0 0.0 0
127.00 VRTX1431V127 17.10 0.00 16.00 11.0 19.70 67.0 0.0 0
128.00 VRTX1424V128 18.20 0.00 16.40 31.0 20.40 73.0 0.0 0
128.00 VRTX1431V128 18.50 0.00 16.70 22.0 20.60 45.0 0.0 0
130.00 VRTX1424V130 20.20 0.00 18.60 31.0 22.40 107.0 0.0 0
130.00 VRTX1431V130 20.40 0.00 19.60 22.0 22.70 65.0 0.0 0
135.00 VRTX1424V135 25.30 0.00 23.70 11.0 27.40 73.0 0.0 0
135.00 VRTX1431V135 25.60 0.00 24.20 22.0 27.40 10.0 0.0 0
140.00 VRTX1424V140 30.20 0.00 28.50 31.0 32.40 73.0 0.0 0
140.00 VRTX1431V140 30.40 0.00 29.30 22.0 32.60 52.0 0.0 0
145.00 VRTX1424V145 35.20 0.00 33.60 21.0 37.40 85.0 0.0 0
145.00 VRTX1431V145 35.20 0.00 33.80 22.0 37.30 52.0 0.0 0
150.00 VRTX1424V150 40.20 0.00 38.60 21.0 42.40 85.0 0.0 0
150.00 VRTX1431V150 40.40 0.00 38.50 23.0 42.40 10.0 0.0 0
155.00 VRTX1424V155 45.30 0.00 42.90 40.0 47.50 63.0 0.0 0
155.00 VRTX1431V155 45.40 0.00 42.90 21.0 47.30 11.0 0.0 0
160.00 VRTX1431V160 50.30 0.00 48.10 22.0 52.40 33.0 0.0 0
165.00 VRTX1431V165 55.40 0.00 53.00 23.0 57.60 10.0 0.0 0