$131.51 +1.75 (1.35%) 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: +1.75 (1.35%)
Prev Close: 129.76
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 33.70 0.00 34.10 23.0 38.10 10.0 0.0 0
100.00 VRX1431J100 28.70 0.00 29.10 23.0 33.10 10.0 0.0 0
104.00 VRX1431J104 23.80 0.00 25.80 21.0 29.20 43.0 0.0 0
105.00 VRX1431J105 22.60 0.00 24.90 33.0 28.10 10.0 0.0 0
106.00 VRX1431J106 21.60 0.00 23.90 23.0 27.20 10.0 0.0 0
107.00 VRX1431J107 15.70 -4.60 22.90 23.0 26.20 10.0 10.0 10
108.00 VRX1431J108 19.40 0.00 21.90 23.0 25.20 10.0 0.0 0
109.00 VRX1431J109 18.30 0.00 20.90 23.0 24.20 10.0 0.0 0
110.00 VRX1431J110 17.40 0.00 19.90 23.0 23.20 1.0 0.0 0
111.00 VRX1431J111 17.20 0.00 18.90 45.0 22.20 10.0 0.0 0
112.00 VRX1431J112 12.50 -3.80 17.90 45.0 21.20 10.0 2.0 2
113.00 VRX1431J113 15.20 0.00 16.90 45.0 20.20 10.0 0.0 0
114.00 VRX1431J114 10.20 -3.90 15.90 45.0 19.20 10.0 10.0 10
115.00 VRX1431J115 10.70 -2.80 14.90 45.0 18.20 10.0 2.0 2
116.00 VRX1431J116 12.50 0.00 13.90 45.0 17.20 10.0 0.0 0
117.00 VRX1431J117 11.60 0.00 12.50 52.0 16.20 20.0 0.0 0
118.00 VRX1431J118 10.60 0.00 11.90 45.0 15.20 10.0 0.0 0
119.00 VRX1431J119 9.70 0.00 10.90 45.0 14.20 10.0 0.0 0
120.00 VRX1431J120 5.30 -3.30 9.90 45.0 13.20 10.0 5.0 5
121.00 VRX1431J121 13.45 5.85 9.10 45.0 12.20 10.0 10.0 10
122.00 VRX1431J122 4.10 -2.50 8.10 45.0 11.20 15.0 3.0 6
123.00 VRX1431J123 5.30 -0.50 7.00 45.0 10.20 10.0 12.0 12
124.00 VRX1431J124 4.00 -0.80 6.10 65.0 9.20 32.0 36.0 36
125.00 VRX1431J125 6.64 2.64 5.10 55.0 8.20 12.0 1.0 14
126.00 VRX1431J126 5.50 2.55 4.20 180.0 6.00 10.0 10.0 16
127.00 VRX1431J127 4.50 0.00 3.50 159.0 6.40 81.0 42.0 44
128.00 VRX1431J128 3.90 0.00 2.80 217.0 5.60 246.0 10.0 10
129.00 VRX1431J129 2.00 0.00 2.05 270.0 4.70 103.0 2.0 36
130.00 VRX1431J130 1.75 0.00 1.20 138.0 3.80 186.0 1.0 62
131.00 VRX1431J131 3.60 3.20 0.35 150.0 3.20 234.0 20.0 20
132.00 VRX1431J132 2.00 1.75 0.05 118.0 2.45 154.0 5.0 21
133.00 VRX1431J133 1.20 1.10 0.15 10.0 1.85 151.0 11.0 14
134.00 VRX1431J134 0.50 0.00 0.10 11.0 1.45 146.0 22.0 25
135.00 VRX1431J135 0.35 0.30 0.05 10.0 1.05 127.0 1.0 10
136.00 VRX1431J136 0.25 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 0.05 0.00 0.05 11.0 1.60 278.0 0.0 0
139.00 VRX1431J139 1.40 0.00 0.10 47.0 1.65 273.0 0.0 0
140.00 VRX1431J140 0.10 0.00 0.10 1.0 0.20 10.0 1.0 1
141.00 VRX1431J141 0.50 -0.35 0.20 3.0 0.55 51.0 13.0 5
142.00 VRX1431J142 1.15 0.00 0.05 10.0 1.70 73.0 0.0 0
143.00 VRX1431J143 1.15 0.00 0.05 10.0 1.70 73.0 0.0 0
144.00 VRX1431J144 1.10 0.00 0.10 11.0 1.70 68.0 0.0 0
145.00 VRX1431J145 1.10 0.00 0.05 11.0 1.70 73.0 0.0 0
146.00 VRX1431J146 1.10 0.00 0.20 10.0 1.70 73.0 0.0 0
147.00 VRX1431J147 1.10 0.00 0.15 10.0 1.70 73.0 0.0 0
148.00 VRX1431J148 1.10 0.00 0.10 2.0 1.70 73.0 0.0 0
149.00 VRX1431J149 0.50 0.00 0.00 0.0 0.60 42.0 0.0 0
150.00 VRX1431J150 0.50 0.00 0.00 0.0 0.60 42.0 0.0 0
155.00 VRX1431J155 0.50 0.00 0.00 0.0 0.60 42.0 0.0 0
160.00 VRX1431J160 0.50 0.00 0.00 0.0 0.60 42.0 0.0 0
165.00 VRX1431J165 0.50 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 0.50 0.00 0.00 0.0 0.60 42.0 0.0 0
100.00 VRX1431V100 0.50 0.00 0.00 0.0 0.60 36.0 0.0 0
104.00 VRX1431V104 2.40 1.40 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 70
106.00 VRX1431V106 0.75 -0.35 0.05 15.0 1.70 73.0 10.0 20
107.00 VRX1431V107 0.85 0.00 0.05 10.0 0.60 35.0 0.0 0
108.00 VRX1431V108 2.45 1.60 0.05 11.0 0.60 35.0 30.0 30
109.00 VRX1431V109 0.85 0.00 0.05 6.0 0.60 34.0 0.0 0
110.00 VRX1431V110 0.85 0.00 0.05 10.0 0.65 43.0 0.0 0
111.00 VRX1431V111 0.85 0.00 0.05 10.0 0.65 48.0 0.0 0
112.00 VRX1431V112 0.85 0.00 0.10 10.0 0.65 48.0 0.0 0
113.00 VRX1431V113 0.85 0.00 0.15 10.0 0.65 48.0 0.0 0
114.00 VRX1431V114 1.65 0.80 0.20 10.0 1.70 73.0 10.0 10
115.00 VRX1431V115 0.85 0.00 0.05 10.0 0.65 42.0 0.0 0
116.00 VRX1431V116 1.90 0.70 0.10 10.0 1.70 73.0 10.0 12
117.00 VRX1431V117 2.25 1.75 0.15 10.0 1.70 89.0 10.0 10
118.00 VRX1431V118 0.50 0.00 0.05 11.0 0.70 48.0 0.0 0
119.00 VRX1431V119 0.30 -0.20 0.05 10.0 0.70 48.0 5.0 5
120.00 VRX1431V120 0.20 0.00 0.05 10.0 0.75 48.0 15.0 25
121.00 VRX1431V121 0.65 0.00 0.10 10.0 0.75 63.0 0.0 0
122.00 VRX1431V122 6.00 4.25 0.20 10.0 1.75 290.0 9.0 9
123.00 VRX1431V123 0.80 0.00 0.05 11.0 0.85 59.0 0.0 0
124.00 VRX1431V124 0.05 0.00 0.10 11.0 0.90 82.0 0.0 0
125.00 VRX1431V125 0.20 -0.10 0.20 1.0 0.95 125.0 1.0 6
126.00 VRX1431V126 0.80 0.00 0.05 125.0 1.30 156.0 1.0 16
127.00 VRX1431V127 0.94 0.00 0.10 319.0 1.50 148.0 1.0 11
128.00 VRX1431V128 0.25 0.00 0.05 10.0 1.95 272.0 0.0 0
129.00 VRX1431V129 2.54 1.99 0.10 184.0 2.00 252.0 33.0 33
130.00 VRX1431V130 1.75 0.00 0.05 66.0 2.95 350.0 1.0 1
131.00 VRX1431V131 1.10 0.00 0.35 89.0 3.40 149.0 0.0 0
132.00 VRX1431V132 6.98 6.08 0.30 166.0 4.60 373.0 2.0 2
133.00 VRX1431V133 17.20 14.90 1.00 161.0 4.60 275.0 10.0 10
134.00 VRX1431V134 2.80 0.00 1.40 213.0 4.90 201.0 0.0 0
135.00 VRX1431V135 7.90 4.40 2.25 224.0 5.40 63.0 5.0 5
136.00 VRX1431V136 4.50 0.00 3.30 55.0 7.20 65.0 0.0 0
137.00 VRX1431V137 5.40 0.00 4.40 55.0 8.20 75.0 0.0 0
138.00 VRX1431V138 6.50 0.00 5.10 67.0 9.10 55.0 0.0 0
139.00 VRX1431V139 7.40 0.00 6.10 61.0 10.10 55.0 0.0 0
140.00 VRX1431V140 8.50 0.00 7.10 65.0 11.10 55.0 0.0 0
141.00 VRX1431V141 9.40 0.00 8.00 67.0 12.20 77.0 0.0 0
142.00 VRX1431V142 10.40 0.00 9.00 57.0 13.20 65.0 0.0 0
143.00 VRX1431V143 11.50 0.00 10.00 57.0 14.10 45.0 0.0 0
144.00 VRX1431V144 12.50 0.00 11.00 57.0 15.10 45.0 0.0 0
145.00 VRX1431V145 13.40 0.00 12.00 57.0 16.10 45.0 0.0 0
146.00 VRX1431V146 14.40 0.00 13.00 57.0 17.10 45.0 0.0 0
147.00 VRX1431V147 15.40 0.00 14.00 57.0 18.10 45.0 0.0 0
148.00 VRX1431V148 16.40 0.00 15.00 57.0 18.90 45.0 0.0 0
149.00 VRX1431V149 18.60 0.00 16.00 23.0 19.80 23.0 0.0 0
150.00 VRX1431V150 19.60 0.00 17.00 31.0 21.20 43.0 0.0 0
155.00 VRX1431V155 24.30 0.00 22.00 23.0 26.10 23.0 0.0 0
160.00 VRX1431V160 29.30 0.00 27.00 23.0 31.10 23.0 0.0 0
165.00 VRX1431V165 34.40 0.00 32.00 23.0 36.10 23.0 0.0 0