Valeant Pharmaceuticals International Inc $122.05

up +0.60


17/4/2014 06:40 PM  |  NYSE : VRX  
Industries : Drugs / Drug Delivery & Accessories
Last Trade: 122.05
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.60 (0.49 %)
Prev Close: 121.45
Open: 121.39
Bid: 121.95
Ask: 122.12
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VRX Trend Analysis - it has outperformed the S&P 500 by 47%
Options:

Call Options: VRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 VRX1419D50 91.80 22.90 70.00 35.0 73.00 35.0 4.0 4
55.00 VRX1419D55 64.00 0.00 65.20 38.0 68.10 48.0 0.0 0
60.00 VRX1419D60 70.47 11.37 60.00 36.0 62.80 33.0 2.0 2
65.00 VRX1419D65 54.10 0.00 55.20 38.0 58.30 48.0 0.0 0
70.00 VRX1419D70 59.00 10.00 50.00 35.0 52.80 35.0 1.0 1
75.00 VRX1419D75 59.40 15.50 45.00 35.0 48.00 35.0 1.0 10
80.00 VRX1419D80 65.20 26.20 40.10 35.0 43.20 35.0 10.0 18
85.00 VRX1419D85 39.60 5.40 35.20 38.0 38.20 48.0 10.0 15
90.00 VRX1419D90 39.80 10.80 30.00 35.0 32.90 35.0 1.0 90
92.50 VRX1419D92.5 29.40 2.90 27.60 48.0 30.30 42.0 4.0 80
95.00 VRX1419D95 28.00 3.40 25.20 20.0 27.40 32.0 1.0 37
97.50 VRX1419D97.5 30.90 9.00 22.60 38.0 25.00 42.0 1.0 12
100.00 VRX1419D100 16.10 -3.70 20.20 185.0 22.40 56.0 5.0 336
105.00 VRX1419D105 16.50 0.30 15.70 255.0 17.30 78.0 10.0 2,667
110.00 VRX1419D110 11.70 0.70 11.00 256.0 12.70 263.0 5.0 1,649
115.00 VRX1419D115 7.20 0.60 6.90 20.0 7.60 128.0 35.0 2,385
120.00 VRX1419D120 1.90 -0.10 1.75 90.0 2.25 53.0 23.0 1,139
125.00 VRX1419D125 0.10 -0.12 0.05 10.0 0.10 217.0 62.0 1,626
130.00 VRX1419D130 0.04 -0.16 0.05 20.0 0.05 42.0 21.0 6,419
135.00 VRX1419D135 0.04 -0.03 0.05 5.0 0.05 73.0 7.0 1,366
140.00 VRX1419D140 0.05 0.00 0.05 1.0 0.05 43.0 8.0 2,423
145.00 VRX1419D145 0.05 0.00 0.05 1.0 0.05 4.0 6.0 7,873
150.00 VRX1419D150 0.04 0.01 0.10 1.0 0.05 81.0 10.0 1,452
155.00 VRX1419D155 0.01 0.00 0.05 1.0 0.05 129.0 3.0 1,859
160.00 VRX1419D160 0.05 0.00 0.05 13.0 0.05 84.0 5.0 6,515
165.00 VRX1419D165 0.05 0.00 0.05 50.0 0.05 114.0 1.0 236
170.00 VRX1419D170 0.08 0.03 0.05 18.0 0.05 113.0 5.0 103
175.00 VRX1419D175 0.10 0.05 0.05 3.0 0.05 119.0 4.0 156
180.00 VRX1419D180 0.03 -0.02 0.05 40.0 0.05 84.0 5.0 54
185.00 VRX1419D185 0.85 0.80 0.05 11.0 0.05 71.0 10.0 21
190.00 VRX1419D190 0.55 0.50 0.05 10.0 0.05 86.0 10.0 20
195.00 VRX1419D195 0.05 0.00 0.05 293.0 0.05 89.0 1.0 1
200.00 VRX1419D200 0.25 0.20 0.05 73.0 0.05 89.0 10.0 10

Put Options: VRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 VRX1419P50 0.13 -0.12 0.05 11.0 0.30 449.0 4.0 529
55.00 VRX1419P55 0.04 -0.21 0.05 10.0 0.25 282.0 8.0 397
60.00 VRX1419P60 0.10 -0.15 0.10 20.0 0.25 287.0 20.0 284
65.00 VRX1419P65 0.50 0.25 0.05 10.0 0.25 325.0 10.0 159
70.00 VRX1419P70 0.05 0.00 0.05 1.0 0.05 4.0 1.0 154
75.00 VRX1419P75 0.15 -0.10 0.05 10.0 0.25 382.0 10.0 151
80.00 VRX1419P80 0.05 0.00 0.05 4.0 0.05 5.0 5.0 151
85.00 VRX1419P85 0.09 -0.01 0.05 10.0 0.05 10.0 10.0 5,388
90.00 VRX1419P90 0.05 0.00 0.05 1.0 0.05 114.0 1.0 3,110
92.50 VRX1419P92.5 0.10 -0.05 0.05 93.0 0.15 340.0 76.0 612
95.00 VRX1419P95 0.15 0.05 0.05 36.0 0.15 383.0 17.0 842
97.50 VRX1419P97.5 0.10 0.00 0.05 90.0 0.15 387.0 66.0 530
100.00 VRX1419P100 0.03 0.00 0.05 11.0 0.05 98.0 1.0 1,497
105.00 VRX1419P105 0.05 0.00 0.05 4.0 0.15 249.0 130.0 1,619
110.00 VRX1419P110 0.11 0.01 0.05 10.0 0.20 437.0 3.0 1,846
115.00 VRX1419P115 0.05 -0.25 0.05 1.0 0.25 343.0 7.0 1,744
120.00 VRX1419P120 0.25 -0.95 0.05 1.0 0.15 112.0 73.0 2,131
125.00 VRX1419P125 2.50 -2.35 2.75 76.0 3.30 86.0 71.0 4,311
130.00 VRX1419P130 8.00 -1.40 8.00 2.0 8.40 8.0 77.0 2,129
135.00 VRX1419P135 13.05 -1.27 12.40 78.0 13.80 92.0 11.0 2,388
140.00 VRX1419P140 17.70 -1.69 17.30 118.0 18.40 77.0 51.0 750
145.00 VRX1419P145 23.80 1.00 22.20 119.0 23.40 75.0 11.0 934
150.00 VRX1419P150 29.72 2.02 26.90 31.0 28.90 35.0 6.0 25
155.00 VRX1419P155 13.50 -18.60 31.90 34.0 33.40 32.0 1.0 5
160.00 VRX1419P160 36.90 0.00 37.10 48.0 38.40 42.0 0.0 0
165.00 VRX1419P165 45.07 2.37 42.20 55.0 45.00 48.0 6.0 10
170.00 VRX1419P170 47.10 0.00 47.10 38.0 49.90 26.0 0.0 0
175.00 VRX1419P175 52.00 0.00 51.90 33.0 55.00 20.0 0.0 0
180.00 VRX1419P180 57.00 0.00 56.90 38.0 58.50 42.0 0.0 0
185.00 VRX1419P185 61.80 0.00 61.90 34.0 63.70 33.0 0.0 0
190.00 VRX1419P190 66.70 0.00 67.00 33.0 70.00 20.0 0.0 0
195.00 VRX1419P195 71.90 0.00 71.70 38.0 75.00 48.0 0.0 0
200.00 VRX1419P200 76.90 0.00 76.80 20.0 78.30 10.0 0.0 0
Trading Center