$124.78 +4.57 (3.80%) Valeant Pharmaceuticals International Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 124.78
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +4.57 (3.80%)
Prev Close: 120.21
Open: 121.13
Bid: 118.10
Ask: 125.71
Options:

Call Options: VRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 VRX1424J80 37.70 0.00 42.50 71.0 46.00 61.0 0.0 0
85.00 VRX1424J85 33.10 0.00 37.50 10.0 40.70 30.0 0.0 0
90.00 VRX1424J90 28.10 0.00 33.00 81.0 36.00 58.0 0.0 0
95.00 VRX1424J95 23.20 0.00 27.80 105.0 30.50 30.0 0.0 0
100.00 VRX1424J100 18.20 0.00 23.00 81.0 26.00 55.0 0.0 0
101.00 VRX1424J101 17.20 0.00 22.00 81.0 25.20 58.0 0.0 0
102.00 VRX1424J102 16.40 0.00 21.10 81.0 24.20 59.0 0.0 0
103.00 VRX1424J103 15.30 0.00 20.00 81.0 23.10 58.0 0.0 0
104.00 VRX1424J104 14.40 0.00 19.00 81.0 22.10 58.0 0.0 0
104.00 VRX1431J104 14.50 0.00 19.30 23.0 22.10 23.0 0.0 0
105.00 VRX1424J105 13.50 0.00 18.10 73.0 21.10 57.0 0.0 0
105.00 VRX1431J105 13.70 0.00 18.00 21.0 20.80 10.0 0.0 0
106.00 VRX1424J106 12.90 0.00 17.00 79.0 20.20 37.0 0.0 0
106.00 VRX1431J106 12.70 0.00 16.60 57.0 19.80 22.0 0.0 0
107.00 VRX1424J107 12.00 0.00 16.10 79.0 19.00 33.0 0.0 0
107.00 VRX1431J107 15.70 3.40 15.80 59.0 18.90 22.0 10.0 10
108.00 VRX1424J108 11.20 0.00 15.20 63.0 17.90 33.0 0.0 0
108.00 VRX1431J108 11.40 0.00 15.50 55.0 18.50 45.0 0.0 0
109.00 VRX1424J109 10.10 0.00 14.20 116.0 17.40 58.0 0.0 0
109.00 VRX1431J109 10.60 0.00 14.40 57.0 17.50 45.0 0.0 0
110.00 VRX1424J110 9.10 0.00 13.20 141.0 16.20 21.0 0.0 0
110.00 VRX1431J110 9.60 0.00 13.40 55.0 16.60 45.0 0.0 0
111.00 VRX1424J111 8.70 0.00 11.70 11.0 14.90 21.0 0.0 0
111.00 VRX1431J111 9.00 0.00 12.50 113.0 15.60 86.0 0.0 0
112.00 VRX1424J112 8.10 0.00 11.20 146.0 14.20 58.0 0.0 0
112.00 VRX1431J112 12.50 4.20 11.60 209.0 14.90 166.0 2.0 2
113.00 VRX1424J113 2.65 -4.75 9.90 31.0 13.40 21.0 10.0 10
113.00 VRX1431J113 7.10 0.00 10.70 217.0 13.80 130.0 0.0 0
114.00 VRX1424J114 6.60 0.00 9.30 116.0 12.40 58.0 0.0 0
114.00 VRX1431J114 10.20 3.90 9.80 208.0 12.50 47.0 10.0 10
115.00 VRX1424J115 6.00 0.10 8.50 229.0 11.40 229.0 4.0 4
115.00 VRX1431J115 10.70 4.50 9.00 249.0 11.60 93.0 2.0 2
116.00 VRX1424J116 4.50 0.00 7.40 267.0 10.30 242.0 24.0 43
116.00 VRX1431J116 5.00 0.00 8.10 268.0 10.70 61.0 0.0 0
117.00 VRX1424J117 4.40 0.00 6.50 258.0 9.60 200.0 0.0 0
117.00 VRX1431J117 4.40 0.00 7.20 262.0 9.90 79.0 0.0 0
118.00 VRX1424J118 4.00 0.00 5.70 209.0 8.50 122.0 1.0 1
118.00 VRX1431J118 4.30 0.00 6.40 261.0 9.10 81.0 0.0 0
119.00 VRX1424J119 6.20 2.90 4.80 241.0 7.90 126.0 10.0 10
119.00 VRX1431J119 3.70 0.00 5.60 263.0 8.30 82.0 0.0 0
120.00 VRX1424J120 4.20 0.39 4.20 239.0 6.70 70.0 15.0 31
120.00 VRX1431J120 5.30 2.00 4.80 294.0 7.80 85.0 5.0 0
121.00 VRX1424J121 5.20 2.45 3.30 172.0 6.00 142.0 10.0 10
121.00 VRX1431J121 13.45 10.95 4.00 292.0 7.50 153.0 10.0 10
122.00 VRX1424J122 5.00 2.00 2.50 307.0 5.20 144.0 12.0 16
122.00 VRX1431J122 4.10 1.90 3.50 334.0 6.10 131.0 3.0 3
123.00 VRX1424J123 3.50 1.45 2.45 351.0 4.50 290.0 3.0 10
123.00 VRX1431J123 5.30 3.60 3.00 335.0 5.40 50.0 12.0 12
124.00 VRX1424J124 2.00 0.00 1.90 379.0 3.50 43.0 0.0 0
124.00 VRX1431J124 4.00 2.55 2.60 351.0 4.90 132.0 36.0 0
125.00 VRX1424J125 2.20 0.30 2.15 253.0 3.20 186.0 3.0 53
125.00 VRX1431J125 2.00 0.85 2.15 347.0 4.90 384.0 2.0 11
126.00 VRX1424J126 2.00 0.35 1.20 442.0 2.70 180.0 63.0 83
126.00 VRX1431J126 4.90 4.25 1.85 237.0 4.90 307.0 10.0 1
127.00 VRX1424J127 2.45 1.45 0.90 458.0 2.35 335.0 4.0 10
127.00 VRX1431J127 1.75 1.50 1.50 261.0 3.50 226.0 2.0 2
128.00 VRX1424J128 0.80 0.00 0.75 305.0 2.95 480.0 10.0 85
128.00 VRX1431J128 0.05 0.00 1.10 289.0 4.50 327.0 0.0 0
129.00 VRX1424J129 1.00 0.00 0.15 406.0 2.05 395.0 20.0 73
129.00 VRX1431J129 3.70 3.65 0.70 307.0 4.00 340.0 1.0 1
130.00 VRX1424J130 0.50 -0.44 0.05 27.0 1.00 1.0 30.0 22
130.00 VRX1431J130 1.50 -0.20 0.50 255.0 3.50 313.0 20.0 6
131.00 VRX1424J131 0.75 0.00 0.05 254.0 1.10 250.0 5.0 16
131.00 VRX1431J131 3.60 3.55 0.05 212.0 3.90 359.0 20.0 20
132.00 VRX1424J132 0.60 0.00 0.05 10.0 1.50 379.0 5.0 26
132.00 VRX1431J132 5.30 5.15 0.05 334.0 3.40 289.0 12.0 12
133.00 VRX1424J133 0.50 0.00 0.30 38.0 1.05 416.0 11.0 63
133.00 VRX1431J133 2.62 2.22 0.05 133.0 3.60 401.0 2.0 2
134.00 VRX1424J134 0.10 0.00 0.10 20.0 2.55 381.0 0.0 0
134.00 VRX1431J134 0.30 0.00 0.05 82.0 3.20 396.0 0.0 0
135.00 VRX1424J135 3.60 3.55 0.05 20.0 2.25 371.0 10.0 10
135.00 VRX1431J135 0.25 0.00 0.20 10.0 2.60 277.0 0.0 0
136.00 VRX1424J136 1.90 0.00 0.90 11.0 1.70 255.0 0.0 0
136.00 VRX1431J136 0.15 0.00 0.15 10.0 2.90 398.0 0.0 0
137.00 VRX1424J137 0.27 0.00 0.80 11.0 1.70 282.0 3.0 14
137.00 VRX1431J137 0.10 0.00 0.05 10.0 2.75 340.0 0.0 0
138.00 VRX1424J138 1.85 0.00 0.20 11.0 1.80 287.0 0.0 0
138.00 VRX1431J138 0.05 0.00 0.05 10.0 2.70 331.0 0.0 0
139.00 VRX1424J139 2.10 0.30 0.25 11.0 1.65 236.0 10.0 10
139.00 VRX1431J139 0.05 0.00 0.05 10.0 1.90 279.0 0.0 0
140.00 VRX1424J140 1.75 1.10 0.20 11.0 0.25 1.0 10.0 10
140.00 VRX1431J140 2.70 2.65 0.05 10.0 2.10 298.0 1.0 1
141.00 VRX1424J141 0.55 0.00 0.15 11.0 1.65 221.0 0.0 0
141.00 VRX1431J141 0.80 0.00 0.05 20.0 1.80 248.0 0.0 0
142.00 VRX1424J142 0.50 0.00 0.10 11.0 1.70 226.0 0.0 0
142.00 VRX1431J142 0.80 0.00 0.25 11.0 1.75 228.0 0.0 0
143.00 VRX1424J143 0.50 0.00 0.05 11.0 1.70 226.0 0.0 0
143.00 VRX1431J143 0.70 0.00 0.15 10.0 1.75 342.0 0.0 0
144.00 VRX1424J144 0.50 0.00 0.05 4.0 1.70 268.0 0.0 0
144.00 VRX1431J144 0.70 0.00 0.10 10.0 0.70 191.0 0.0 0
145.00 VRX1424J145 0.15 -0.35 0.15 1.0 0.30 51.0 1.0 0
145.00 VRX1431J145 0.65 0.00 0.05 10.0 1.75 367.0 0.0 0
146.00 VRX1424J146 0.60 0.00 0.05 11.0 1.65 163.0 0.0 0
146.00 VRX1431J146 0.75 0.00 0.05 10.0 1.75 378.0 0.0 0
147.00 VRX1424J147 0.55 0.00 0.05 11.0 1.65 183.0 0.0 0
147.00 VRX1431J147 0.65 0.00 0.05 31.0 1.70 264.0 0.0 0
148.00 VRX1424J148 0.50 0.00 0.10 10.0 1.65 183.0 0.0 0
148.00 VRX1431J148 0.80 0.00 0.05 31.0 0.80 111.0 0.0 0

Put Options: VRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 VRX1424V80 0.15 0.00 0.00 0.0 0.05 21.0 0.0 0
85.00 VRX1424V85 0.50 0.00 0.00 0.0 0.15 20.0 0.0 0
90.00 VRX1424V90 0.55 0.00 0.00 0.0 1.70 183.0 0.0 0
95.00 VRX1424V95 0.10 0.00 0.00 0.0 1.25 156.0 0.0 0
100.00 VRX1424V100 0.10 0.00 0.05 31.0 0.05 5.0 185.0 193
101.00 VRX1424V101 0.15 0.00 0.10 30.0 1.75 183.0 2.0 2
102.00 VRX1424V102 0.10 0.00 0.10 41.0 1.75 183.0 0.0 0
103.00 VRX1424V103 0.40 0.00 0.05 21.0 1.75 242.0 2.0 2
104.00 VRX1424V104 1.10 1.00 0.10 33.0 0.35 150.0 33.0 113
104.00 VRX1431V104 2.40 2.05 0.05 10.0 1.95 299.0 1.0 12
105.00 VRX1424V105 2.49 2.19 0.30 20.0 1.75 266.0 2.0 10
105.00 VRX1431V105 1.90 1.85 0.05 10.0 2.00 280.0 60.0 70
106.00 VRX1424V106 0.45 0.20 0.25 23.0 0.55 230.0 10.0 21
106.00 VRX1431V106 0.75 0.70 0.05 15.0 0.85 168.0 10.0 20
107.00 VRX1424V107 0.67 0.52 0.15 201.0 0.60 228.0 3.0 2
107.00 VRX1431V107 0.05 0.00 0.05 10.0 1.25 220.0 0.0 0
108.00 VRX1424V108 2.25 1.70 0.55 10.0 0.80 243.0 11.0 11
108.00 VRX1431V108 2.45 2.40 0.05 11.0 2.20 282.0 30.0 30
109.00 VRX1424V109 0.40 0.00 0.05 10.0 0.65 236.0 0.0 0
109.00 VRX1431V109 0.05 0.00 0.10 10.0 1.55 243.0 0.0 0
110.00 VRX1424V110 0.75 0.00 0.05 10.0 0.65 212.0 2.0 2
110.00 VRX1431V110 0.05 0.00 0.05 10.0 1.70 247.0 0.0 0
111.00 VRX1424V111 0.84 -0.36 0.10 10.0 0.85 266.0 10.0 0
111.00 VRX1431V111 0.20 0.00 0.05 10.0 1.95 279.0 0.0 0
112.00 VRX1424V112 0.50 -0.75 0.10 3.0 0.80 285.0 16.0 14
112.00 VRX1431V112 0.60 0.00 0.05 255.0 2.25 289.0 0.0 0
113.00 VRX1424V113 3.00 2.30 0.05 11.0 1.00 244.0 5.0 5
113.00 VRX1431V113 0.75 0.00 0.05 310.0 2.50 299.0 0.0 0
114.00 VRX1424V114 0.95 -0.15 0.15 21.0 0.55 47.0 10.0 10
114.00 VRX1431V114 1.65 0.85 0.05 347.0 2.50 236.0 10.0 10
115.00 VRX1424V115 0.50 -0.80 0.10 20.0 0.70 12.0 66.0 0
115.00 VRX1431V115 1.00 0.00 0.35 272.0 2.80 298.0 0.0 0
116.00 VRX1424V116 1.30 0.00 0.10 10.0 0.75 15.0 0.0 0
116.00 VRX1431V116 1.90 0.60 0.05 357.0 3.30 367.0 10.0 12
117.00 VRX1424V117 1.70 0.00 0.05 301.0 2.05 331.0 0.0 0
117.00 VRX1431V117 2.25 0.65 0.05 241.0 3.80 399.0 10.0 10
118.00 VRX1424V118 1.90 0.00 0.50 36.0 2.10 381.0 0.0 0
118.00 VRX1431V118 1.95 0.00 0.05 381.0 4.20 409.0 0.0 0
119.00 VRX1424V119 1.50 -2.44 0.40 140.0 1.90 252.0 10.0 12
119.00 VRX1431V119 3.00 0.00 1.20 61.0 4.50 403.0 0.0 0
120.00 VRX1424V120 1.95 -2.45 0.70 31.0 2.00 70.0 2726.0 154
120.00 VRX1431V120 2.05 -1.95 1.60 20.0 4.60 2.0 10.0 5
121.00 VRX1424V121 5.20 2.20 0.05 223.0 2.85 388.0 1.0 43
121.00 VRX1431V121 3.30 0.00 0.80 348.0 4.80 365.0 0.0 0
122.00 VRX1424V122 4.10 0.70 1.10 97.0 3.50 456.0 2.0 21
122.00 VRX1431V122 6.00 1.90 1.30 222.0 4.80 380.0 9.0 9
123.00 VRX1424V123 9.40 5.10 1.10 336.0 4.80 430.0 1.0 1
123.00 VRX1431V123 4.50 0.00 1.90 232.0 4.90 322.0 0.0 0
124.00 VRX1424V124 4.70 0.00 1.70 219.0 4.80 413.0 0.0 0
124.00 VRX1431V124 5.20 0.00 2.90 27.0 5.20 247.0 0.0 0
125.00 VRX1424V125 4.02 -1.38 2.05 292.0 4.90 399.0 12.0 20
125.00 VRX1431V125 6.50 0.70 3.10 177.0 5.80 297.0 3.0 3
126.00 VRX1424V126 6.20 0.00 2.75 207.0 5.00 367.0 0.0 0
126.00 VRX1431V126 6.50 0.00 3.80 298.0 6.20 264.0 0.0 0
127.00 VRX1424V127 7.00 0.00 3.30 352.0 5.60 358.0 0.0 0
127.00 VRX1431V127 4.20 -3.20 4.10 133.0 6.80 243.0 3.0 10
128.00 VRX1424V128 5.10 -2.80 3.90 267.0 6.20 310.0 1.0 1
128.00 VRX1431V128 8.20 0.00 4.80 204.0 7.40 76.0 0.0 0
129.00 VRX1424V129 8.70 0.00 4.60 293.0 6.60 304.0 0.0 0
129.00 VRX1431V129 8.90 0.00 5.60 128.0 8.00 244.0 0.0 0
130.00 VRX1424V130 9.60 0.00 5.20 207.0 7.80 297.0 0.0 0
130.00 VRX1431V130 9.70 0.00 6.40 174.0 8.80 238.0 0.0 0
131.00 VRX1424V131 10.40 0.00 5.90 237.0 8.60 299.0 0.0 0
131.00 VRX1431V131 10.70 0.00 6.60 172.0 9.40 217.0 0.0 0
132.00 VRX1424V132 11.30 0.00 6.80 193.0 9.10 277.0 0.0 0
132.00 VRX1431V132 6.98 -4.52 7.30 189.0 10.20 259.0 2.0 2
133.00 VRX1424V133 12.30 0.00 7.60 183.0 10.30 261.0 0.0 0
133.00 VRX1431V133 17.20 4.70 8.60 53.0 11.00 223.0 10.0 10
134.00 VRX1424V134 13.00 0.00 8.10 47.0 11.20 159.0 0.0 0
134.00 VRX1431V134 13.30 0.00 9.30 138.0 12.20 10.0 0.0 0
135.00 VRX1424V135 8.10 -6.00 9.40 33.0 12.10 113.0 6.0 6
135.00 VRX1431V135 7.90 -6.40 10.30 180.0 12.80 165.0 5.0 5
136.00 VRX1424V136 14.70 0.00 10.00 56.0 13.10 71.0 0.0 0
136.00 VRX1431V136 15.10 0.00 10.80 230.0 14.20 265.0 0.0 0
137.00 VRX1424V137 15.90 0.00 11.00 69.0 14.10 77.0 0.0 0
137.00 VRX1431V137 15.90 0.00 11.50 116.0 15.00 181.0 0.0 0
138.00 VRX1424V138 16.80 0.00 12.00 69.0 15.20 108.0 0.0 0
138.00 VRX1431V138 16.80 0.00 12.00 81.0 15.40 139.0 0.0 0
139.00 VRX1424V139 14.40 -3.50 13.00 67.0 16.10 79.0 12.0 12
139.00 VRX1431V139 17.70 0.00 13.50 31.0 16.50 105.0 0.0 0
140.00 VRX1424V140 18.70 0.00 14.00 80.0 17.00 151.0 0.0 0
140.00 VRX1431V140 18.80 0.00 14.00 45.0 17.40 85.0 0.0 0
141.00 VRX1424V141 19.80 0.00 15.00 32.0 18.00 33.0 0.0 0
141.00 VRX1431V141 19.70 0.00 15.30 45.0 18.20 65.0 0.0 0
142.00 VRX1424V142 20.80 0.00 16.30 21.0 19.30 10.0 0.0 0
142.00 VRX1431V142 20.70 0.00 16.80 15.0 19.70 32.0 0.0 0
143.00 VRX1424V143 21.80 0.00 16.90 58.0 20.00 81.0 0.0 0
143.00 VRX1431V143 21.60 0.00 17.20 32.0 20.10 33.0 0.0 0
144.00 VRX1424V144 22.50 0.00 17.80 99.0 21.00 111.0 0.0 0
144.00 VRX1431V144 22.80 0.00 18.10 21.0 21.10 11.0 0.0 0
145.00 VRX1424V145 23.90 0.00 19.50 41.0 22.60 121.0 0.0 0
145.00 VRX1431V145 23.70 0.00 19.80 12.0 22.60 32.0 0.0 0
146.00 VRX1424V146 24.80 0.00 20.30 41.0 23.60 121.0 0.0 0
146.00 VRX1431V146 24.70 0.00 19.80 15.0 23.00 24.0 0.0 0
147.00 VRX1424V147 25.80 0.00 21.00 59.0 24.00 81.0 0.0 0
147.00 VRX1431V147 25.80 0.00 20.60 21.0 23.90 32.0 0.0 0
148.00 VRX1424V148 26.80 0.00 22.50 30.0 25.50 10.0 0.0 0
148.00 VRX1431V148 26.70 0.00 21.60 21.0 24.90 32.0 0.0 0