$131.51 0.00 (0.00%) Valeant Pharmaceuticals International Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 131.51
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 131.51
Open: 129.92
Bid: 110.00
Ask: 137.00
Options:

Call Options: VRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VRX1431J95 34.10 0.00 34.10 23.0 38.10 10.0 0.0 0
100.00 VRX1431J100 29.10 0.00 29.10 23.0 33.10 10.0 0.0 0
104.00 VRX1431J104 25.80 0.00 25.80 21.0 29.20 43.0 0.0 0
105.00 VRX1431J105 24.90 0.00 24.90 33.0 28.10 10.0 0.0 0
106.00 VRX1431J106 23.90 0.00 23.90 23.0 27.20 10.0 0.0 0
107.00 VRX1431J107 15.70 -7.20 22.90 23.0 26.20 10.0 10.0 10
108.00 VRX1431J108 21.90 0.00 21.90 23.0 25.20 10.0 0.0 0
109.00 VRX1431J109 20.90 0.00 20.90 23.0 24.20 10.0 0.0 0
110.00 VRX1431J110 19.90 0.00 19.90 23.0 23.20 1.0 0.0 0
111.00 VRX1431J111 18.90 0.00 18.90 45.0 22.20 10.0 0.0 0
112.00 VRX1431J112 12.50 -5.40 17.90 45.0 21.20 10.0 2.0 2
113.00 VRX1431J113 16.90 0.00 16.90 45.0 20.20 10.0 0.0 0
114.00 VRX1431J114 10.20 -5.70 15.90 45.0 19.20 10.0 10.0 10
115.00 VRX1431J115 10.70 -4.20 14.90 45.0 18.20 10.0 2.0 2
116.00 VRX1431J116 13.90 0.00 13.90 45.0 17.20 10.0 0.0 0
117.00 VRX1431J117 12.50 0.00 12.50 52.0 16.20 20.0 0.0 0
118.00 VRX1431J118 11.90 0.00 11.90 45.0 15.20 10.0 0.0 0
119.00 VRX1431J119 10.90 0.00 10.90 45.0 14.20 10.0 0.0 0
120.00 VRX1431J120 5.30 -4.60 9.90 45.0 13.20 10.0 5.0 5
121.00 VRX1431J121 13.45 4.35 9.10 45.0 12.20 10.0 10.0 10
122.00 VRX1431J122 4.10 -4.00 8.10 45.0 11.20 15.0 3.0 6
123.00 VRX1431J123 5.30 -1.70 7.00 45.0 10.20 10.0 12.0 12
124.00 VRX1431J124 4.00 -2.10 6.10 65.0 9.20 32.0 36.0 36
125.00 VRX1431J125 6.64 0.00 5.10 55.0 8.20 12.0 1.0 14
126.00 VRX1431J126 5.50 0.00 4.20 180.0 6.00 10.0 10.0 16
127.00 VRX1431J127 4.50 1.00 3.50 159.0 6.40 81.0 42.0 44
128.00 VRX1431J128 3.90 1.10 2.80 217.0 5.60 246.0 10.0 10
129.00 VRX1431J129 2.00 -0.05 2.05 270.0 4.70 103.0 2.0 36
130.00 VRX1431J130 1.75 0.55 1.20 138.0 3.80 186.0 1.0 62
131.00 VRX1431J131 3.60 3.25 0.35 150.0 3.20 234.0 20.0 20
132.00 VRX1431J132 2.00 1.95 0.05 118.0 2.45 154.0 5.0 21
133.00 VRX1431J133 1.20 1.05 0.15 10.0 1.85 151.0 11.0 14
134.00 VRX1431J134 0.50 0.40 0.10 11.0 1.45 146.0 22.0 25
135.00 VRX1431J135 0.35 0.00 0.05 10.0 1.05 127.0 1.0 11
136.00 VRX1431J136 0.15 0.00 0.15 10.0 1.50 251.0 0.0 0
137.00 VRX1431J137 0.65 0.60 0.05 10.0 0.85 68.0 2.0 12
138.00 VRX1431J138 1.60 0.00 0.05 11.0 1.60 278.0 0.0 0
139.00 VRX1431J139 1.65 0.00 0.10 47.0 1.65 273.0 0.0 0
140.00 VRX1431J140 0.10 -0.10 0.10 1.0 0.20 10.0 1.0 1
141.00 VRX1431J141 0.50 0.00 0.20 3.0 0.55 51.0 13.0 8
142.00 VRX1431J142 1.70 0.00 0.05 10.0 1.70 73.0 0.0 0
143.00 VRX1431J143 1.70 0.00 0.05 10.0 1.70 73.0 0.0 0
144.00 VRX1431J144 1.70 0.00 0.10 11.0 1.70 68.0 0.0 0
145.00 VRX1431J145 1.70 0.00 0.05 11.0 1.70 73.0 0.0 0
146.00 VRX1431J146 1.70 0.00 0.20 10.0 1.70 73.0 0.0 0
147.00 VRX1431J147 1.70 0.00 0.15 10.0 1.70 73.0 0.0 0
148.00 VRX1431J148 1.70 0.00 0.10 2.0 1.70 73.0 0.0 0
149.00 VRX1431J149 0.60 0.00 0.00 0.0 0.60 42.0 0.0 0
150.00 VRX1431J150 0.60 0.00 0.00 0.0 0.60 42.0 0.0 0
155.00 VRX1431J155 0.60 0.00 0.00 0.0 0.60 42.0 0.0 0
160.00 VRX1431J160 0.60 0.00 0.00 0.0 0.60 42.0 0.0 0
165.00 VRX1431J165 0.60 0.00 0.00 0.0 0.60 42.0 0.0 0

Put Options: VRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VRX1431V95 0.60 0.00 0.00 0.0 0.60 42.0 0.0 0
100.00 VRX1431V100 0.60 0.00 0.00 0.0 0.60 36.0 0.0 0
104.00 VRX1431V104 2.40 1.85 0.05 10.0 0.55 62.0 1.0 12
105.00 VRX1431V105 0.10 0.00 0.05 11.0 0.10 1.0 1.0 71
106.00 VRX1431V106 0.75 -0.95 0.05 15.0 1.70 73.0 10.0 20
107.00 VRX1431V107 0.60 0.00 0.05 10.0 0.60 35.0 0.0 0
108.00 VRX1431V108 2.45 1.85 0.05 11.0 0.60 35.0 30.0 30
109.00 VRX1431V109 0.60 0.00 0.05 6.0 0.60 34.0 0.0 0
110.00 VRX1431V110 0.65 0.00 0.05 10.0 0.65 43.0 0.0 0
111.00 VRX1431V111 0.65 0.00 0.05 10.0 0.65 48.0 0.0 0
112.00 VRX1431V112 0.65 0.00 0.10 10.0 0.65 48.0 0.0 0
113.00 VRX1431V113 0.65 0.00 0.15 10.0 0.65 48.0 0.0 0
114.00 VRX1431V114 1.65 -0.05 0.20 10.0 1.70 73.0 10.0 10
115.00 VRX1431V115 0.65 0.00 0.05 10.0 0.65 42.0 0.0 0
116.00 VRX1431V116 1.90 0.20 0.10 10.0 1.70 73.0 10.0 12
117.00 VRX1431V117 2.25 0.55 0.15 10.0 1.70 89.0 10.0 10
118.00 VRX1431V118 0.70 0.00 0.05 11.0 0.70 48.0 0.0 0
119.00 VRX1431V119 0.30 -0.40 0.05 10.0 0.70 48.0 5.0 5
120.00 VRX1431V120 0.20 0.15 0.05 10.0 0.75 48.0 15.0 25
121.00 VRX1431V121 0.10 0.00 0.10 10.0 0.75 63.0 0.0 0
122.00 VRX1431V122 6.00 5.80 0.20 10.0 1.75 290.0 9.0 9
123.00 VRX1431V123 0.05 0.00 0.05 11.0 0.85 59.0 0.0 0
124.00 VRX1431V124 0.10 0.00 0.10 11.0 0.90 82.0 0.0 0
125.00 VRX1431V125 0.20 0.00 0.20 1.0 0.95 125.0 1.0 6
126.00 VRX1431V126 0.80 0.75 0.05 125.0 1.30 156.0 1.0 16
127.00 VRX1431V127 0.94 0.84 0.10 319.0 1.50 148.0 1.0 11
128.00 VRX1431V128 0.05 0.00 0.05 10.0 1.95 272.0 0.0 0
129.00 VRX1431V129 2.54 2.44 0.10 184.0 2.00 252.0 33.0 33
130.00 VRX1431V130 1.75 1.70 0.05 66.0 2.95 350.0 1.0 1
131.00 VRX1431V131 0.35 0.00 0.35 89.0 3.40 149.0 0.0 0
132.00 VRX1431V132 6.98 6.68 0.30 166.0 4.60 373.0 2.0 2
133.00 VRX1431V133 17.20 16.20 1.00 161.0 4.60 275.0 10.0 10
134.00 VRX1431V134 1.40 0.00 1.40 213.0 4.90 201.0 0.0 0
135.00 VRX1431V135 7.90 5.65 2.25 224.0 5.40 63.0 5.0 5
136.00 VRX1431V136 3.30 0.00 3.30 55.0 7.20 65.0 0.0 0
137.00 VRX1431V137 4.40 0.00 4.40 55.0 8.20 75.0 0.0 0
138.00 VRX1431V138 5.10 0.00 5.10 67.0 9.10 55.0 0.0 0
139.00 VRX1431V139 6.10 0.00 6.10 61.0 10.10 55.0 0.0 0
140.00 VRX1431V140 7.10 0.00 7.10 65.0 11.10 55.0 0.0 0
141.00 VRX1431V141 8.00 0.00 8.00 67.0 12.20 77.0 0.0 0
142.00 VRX1431V142 9.00 0.00 9.00 57.0 13.20 65.0 0.0 0
143.00 VRX1431V143 10.00 0.00 10.00 57.0 14.10 45.0 0.0 0
144.00 VRX1431V144 11.00 0.00 11.00 57.0 15.10 45.0 0.0 0
145.00 VRX1431V145 12.00 0.00 12.00 57.0 16.10 45.0 0.0 0
146.00 VRX1431V146 13.00 0.00 13.00 57.0 17.10 45.0 0.0 0
147.00 VRX1431V147 14.00 0.00 14.00 57.0 18.10 45.0 0.0 0
148.00 VRX1431V148 15.00 0.00 15.00 57.0 18.90 45.0 0.0 0
149.00 VRX1431V149 16.00 0.00 16.00 23.0 19.80 23.0 0.0 0
150.00 VRX1431V150 17.00 0.00 17.00 31.0 21.20 43.0 0.0 0
155.00 VRX1431V155 22.00 0.00 22.00 23.0 26.10 23.0 0.0 0
160.00 VRX1431V160 27.00 0.00 27.00 23.0 31.10 23.0 0.0 0
165.00 VRX1431V165 32.00 0.00 32.00 23.0 36.10 23.0 0.0 0