Valeant Pharmaceuticals International Inc $124.23

down -0.39


24/7/2014 12:39 PM  |  NYSE : VRX  
Industries : Drugs / Drug Delivery & Accessories
Last Trade: 124.23
Trade Time: Jul 24 12:39 PM Eastern Daylight Time
Change: -0.39 (-0.31 %)
Prev Close: 124.62
Open: 124.00
Bid: 124.22
Ask: 124.27
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 16%
Options:

Call Options: VRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VRX1425G85 37.70 0.00 38.00 30.0 40.80 25.0 0.0 0
90.00 VRX1425G90 33.00 0.00 33.00 27.0 36.10 25.0 0.0 0
95.00 VRX1425G95 27.80 0.00 28.00 30.0 31.10 25.0 0.0 0
100.00 VRX1425G100 22.80 0.00 23.00 27.0 25.70 25.0 0.0 0
105.00 VRX1425G105 17.80 0.00 18.00 27.0 21.10 25.0 0.0 0
107.00 VRX1425G107 16.00 0.00 16.00 172.0 18.80 175.0 0.0 0
108.00 VRX1425G108 15.00 0.00 15.10 180.0 17.80 173.0 0.0 0
109.00 VRX1425G109 16.60 0.00 14.10 274.0 16.70 240.0 100.0 100
110.00 VRX1425G110 12.70 0.00 13.10 117.0 16.00 189.0 0.0 0
111.00 VRX1425G111 11.80 0.00 12.10 165.0 15.00 193.0 0.0 0
112.00 VRX1425G112 10.80 0.00 11.10 163.0 14.10 185.0 0.0 0
113.00 VRX1425G113 11.80 1.90 10.00 180.0 12.70 172.0 2.0 2
114.00 VRX1425G114 8.80 0.00 9.00 174.0 11.70 172.0 0.0 0
115.00 VRX1425G115 9.50 0.00 8.20 25.0 10.70 183.0 1.0 12
116.00 VRX1425G116 6.70 0.00 7.20 25.0 9.80 175.0 0.0 0
117.00 VRX1425G117 7.50 1.70 6.10 104.0 8.80 183.0 11.0 11
118.00 VRX1425G118 7.90 3.10 5.00 25.0 8.20 185.0 18.0 18
119.00 VRX1425G119 3.50 -0.30 4.20 30.0 6.80 189.0 11.0 50
120.00 VRX1425G120 4.00 1.30 3.20 206.0 5.90 280.0 1.0 22
121.00 VRX1425G121 4.10 2.20 2.20 190.0 4.90 183.0 1.0 1
122.00 VRX1425G122 1.80 0.75 1.20 420.0 3.80 379.0 7.0 76
123.00 VRX1425G123 1.50 0.00 0.60 460.0 2.50 457.0 3.0 63
124.00 VRX1425G124 0.80 0.45 0.50 10.0 2.15 31.0 11.0 22
125.00 VRX1425G125 0.65 0.45 0.50 3.0 1.15 196.0 10.0 113
126.00 VRX1425G126 0.55 0.00 0.05 71.0 0.85 191.0 111.0 135
127.00 VRX1425G127 0.05 -0.05 0.10 10.0 0.30 409.0 1.0 143
128.00 VRX1425G128 0.70 0.20 0.05 10.0 0.45 276.0 10.0 20
129.00 VRX1425G129 0.70 0.40 0.05 10.0 0.50 110.0 11.0 35
130.00 VRX1425G130 0.50 0.25 0.10 44.0 0.45 107.0 11.0 17
131.00 VRX1425G131 0.40 0.15 0.05 35.0 0.25 138.0 11.0 22
132.00 VRX1425G132 0.75 0.50 0.05 15.0 0.25 162.0 11.0 11
133.00 VRX1425G133 1.70 1.45 0.05 16.0 1.25 206.0 10.0 61
134.00 VRX1425G134 1.65 1.40 0.05 10.0 0.80 102.0 10.0 55
135.00 VRX1425G135 1.15 0.90 0.15 11.0 0.50 62.0 11.0 29
136.00 VRX1425G136 1.00 0.75 0.15 11.0 0.25 34.0 11.0 21
137.00 VRX1425G137 1.85 1.60 0.15 11.0 1.15 142.0 10.0 20
138.00 VRX1425G138 0.85 0.60 0.10 11.0 0.25 139.0 11.0 22
139.00 VRX1425G139 0.70 0.45 0.10 11.0 0.50 105.0 11.0 11
140.00 VRX1425G140 1.15 0.90 0.05 11.0 0.75 102.0 14.0 11
141.00 VRX1425G141 0.25 0.00 0.10 11.0 0.25 92.0 0.0 0
142.00 VRX1425G142 0.75 0.50 0.05 11.0 0.75 102.0 20.0 30
143.00 VRX1425G143 0.25 0.00 0.05 11.0 0.25 92.0 0.0 0
144.00 VRX1425G144 0.95 0.70 0.05 11.0 0.30 102.0 22.0 22
145.00 VRX1425G145 0.25 0.00 0.05 11.0 0.25 92.0 0.0 0
150.00 VRX1425G150 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
155.00 VRX1425G155 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
160.00 VRX1425G160 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0

Put Options: VRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VRX1425S85 0.25 0.00 0.00 0.0 0.25 106.0 0.0 0
90.00 VRX1425S90 0.25 0.00 0.10 11.0 0.50 96.0 0.0 0
95.00 VRX1425S95 0.25 0.00 0.05 1.0 0.25 106.0 0.0 0
100.00 VRX1425S100 0.25 0.00 0.05 11.0 0.25 129.0 0.0 0
105.00 VRX1425S105 0.30 0.05 0.05 1.0 0.25 129.0 7.0 7
107.00 VRX1425S107 0.25 0.00 0.05 10.0 0.25 92.0 0.0 0
108.00 VRX1425S108 0.25 0.00 0.05 15.0 0.25 92.0 0.0 0
109.00 VRX1425S109 0.25 0.00 0.05 10.0 0.25 92.0 0.0 0
110.00 VRX1425S110 1.75 1.70 0.05 10.0 0.65 102.0 11.0 21
111.00 VRX1425S111 2.20 1.95 0.05 11.0 0.80 102.0 10.0 10
112.00 VRX1425S112 0.55 0.30 0.05 11.0 0.25 173.0 12.0 12
113.00 VRX1425S113 0.25 0.00 0.10 11.0 0.60 102.0 0.0 0
114.00 VRX1425S114 0.25 0.00 0.05 30.0 0.45 81.0 0.0 0
115.00 VRX1425S115 0.05 -0.20 0.05 15.0 0.25 457.0 25.0 117
116.00 VRX1425S116 0.45 0.15 0.05 119.0 0.40 167.0 10.0 33
117.00 VRX1425S117 0.10 0.05 0.05 11.0 0.45 371.0 25.0 89
118.00 VRX1425S118 1.75 1.60 0.05 10.0 1.00 557.0 10.0 10
119.00 VRX1425S119 1.45 1.40 0.05 15.0 0.70 241.0 10.0 26
120.00 VRX1425S120 0.50 0.30 0.05 15.0 0.85 341.0 12.0 61
121.00 VRX1425S121 2.40 2.35 0.55 10.0 1.95 619.0 10.0 21
122.00 VRX1425S122 1.00 0.95 0.05 56.0 1.25 591.0 10.0 11
123.00 VRX1425S123 1.40 1.35 0.10 302.0 1.70 987.0 11.0 11
124.00 VRX1425S124 3.60 3.45 0.05 299.0 3.00 627.0 10.0 10
125.00 VRX1425S125 0.90 0.05 0.60 227.0 2.85 497.0 11.0 23
126.00 VRX1425S126 1.20 -0.20 1.05 292.0 4.60 490.0 1.0 23
127.00 VRX1425S127 1.75 -0.20 1.70 374.0 4.80 554.0 10.0 31
128.00 VRX1425S128 9.70 7.20 2.00 174.0 5.00 169.0 10.0 10
129.00 VRX1425S129 3.50 0.00 3.30 33.0 5.90 24.0 0.0 0
130.00 VRX1425S130 4.00 -0.50 4.30 25.0 7.00 157.0 10.0 10
131.00 VRX1425S131 7.10 1.90 5.20 25.0 7.90 158.0 10.0 11
132.00 VRX1425S132 10.20 3.80 6.30 36.0 8.90 84.0 1.0 1
133.00 VRX1425S133 7.40 0.00 7.30 134.0 10.00 166.0 0.0 0
134.00 VRX1425S134 8.60 0.00 8.30 170.0 11.00 173.0 0.0 0
135.00 VRX1425S135 9.60 0.00 9.30 175.0 12.00 172.0 0.0 0
136.00 VRX1425S136 10.50 0.00 10.20 167.0 13.00 168.0 0.0 0
137.00 VRX1425S137 11.50 0.00 11.00 193.0 14.00 191.0 0.0 0
138.00 VRX1425S138 12.50 0.00 11.90 168.0 15.00 149.0 0.0 0
139.00 VRX1425S139 13.50 0.00 13.10 177.0 15.90 174.0 0.0 0
140.00 VRX1425S140 14.50 0.00 14.00 60.0 17.00 67.0 0.0 0
141.00 VRX1425S141 15.50 0.00 15.00 195.0 18.00 191.0 0.0 0
142.00 VRX1425S142 16.60 0.00 16.10 178.0 19.00 147.0 0.0 0
143.00 VRX1425S143 17.60 0.00 17.00 25.0 20.00 23.0 0.0 0
144.00 VRX1425S144 18.60 0.00 17.80 25.0 21.00 27.0 0.0 0
145.00 VRX1425S145 19.30 0.00 19.00 25.0 22.00 23.0 0.0 0
150.00 VRX1425S150 24.40 0.00 24.00 25.0 27.00 23.0 0.0 0
155.00 VRX1425S155 29.20 0.00 29.00 25.0 32.00 23.0 0.0 0
160.00 VRX1425S160 34.40 0.00 34.10 25.0 37.00 23.0 0.0 0
Trading Center