Vertex Pharmaceuticals Incorporated (VRTX) -NasdaqGS 78.40  0.08(0.10%) May 24, 4:00PM EDT|After Hours
:
78.40 0.00 (0.00%) May 24, 4:05PM EDT | Options Expiring Friday, July 19, 2013 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | VRTX130720C00020000 | N/A | 0.00 | 55.90 | 59.30 | 0 | 0 | 20.00 | VRTX130720P00020000 | 0.15 | 0.00 | N/A | 1.15 | 0 | 22 | | VRTX130720C00021000 | N/A | 0.00 | 55.00 | 58.30 | 0 | 0 | 21.00 | VRTX130720P00021000 | 0.25 | 0.00 | N/A | 0.90 | 0 | 23 | | VRTX130720C00022000 | N/A | 0.00 | 54.00 | 57.30 | 0 | 0 | 22.00 | VRTX130720P00022000 | 0.25 | 0.00 | N/A | 0.10 | 0 | 21 | | VRTX130720C00023000 | 58.20 | 0.00 | 52.90 | 56.30 | 6 | 0 | 23.00 | VRTX130720P00023000 | 0.25 | 0.00 | N/A | 0.10 | 0 | 12 | | VRTX130720C00024000 | 57.30 | 0.00 | 52.00 | 55.30 | 11 | 0 | 24.00 | VRTX130720P00024000 | 0.40 | 0.00 | N/A | 0.10 | 0 | 25 | | VRTX130720C00025000 | N/A | 0.00 | 51.00 | 54.30 | 0 | 0 | 25.00 | VRTX130720P00025000 | 0.40 | 0.00 | N/A | 0.25 | 0 | 1 | | VRTX130720C00026000 | N/A | 0.00 | 49.90 | 53.30 | 0 | 0 | 26.00 | VRTX130720P00026000 | 0.50 | 0.00 | N/A | 0.10 | 0 | 32 | | VRTX130720C00027000 | 53.00 | 0.00 | 49.00 | 52.30 | 1 | 1 | 27.00 | VRTX130720P00027000 | 0.05 | 0.00 | N/A | 0.10 | 2 | 54 | | VRTX130720C00028000 | N/A | 0.00 | 48.00 | 51.30 | 0 | 0 | 28.00 | VRTX130720P00028000 | 0.95 | 0.00 | N/A | 0.10 | 0 | 11 | | VRTX130720C00029000 | N/A | 0.00 | 47.00 | 50.30 | 0 | 0 | 29.00 | VRTX130720P00029000 | 1.00 | 0.00 | N/A | 0.95 | 0 | 12 | | VRTX130720C00030000 | N/A | 0.00 | 46.00 | 49.30 | 0 | 0 | 30.00 | VRTX130720P00030000 | 0.05 | 0.00 | N/A | 0.10 | 32 | 1,682 | | VRTX130720C00031000 | N/A | 0.00 | 45.40 | 48.10 | 0 | 0 | 31.00 | VRTX130720P00031000 | 0.55 | 0.00 | N/A | 1.00 | 0 | 226 | | VRTX130720C00032000 | 10.00 | 0.00 | 44.00 | 47.30 | 0 | 10 | 32.00 | VRTX130720P00032000 | 0.55 | 0.00 | N/A | 0.95 | 0 | 158 | | VRTX130720C00033000 | N/A | 0.00 | 43.00 | 46.30 | 0 | 0 | 33.00 | VRTX130720P00033000 | 0.10 | 0.00 | N/A | 1.00 | 40 | 227 | | VRTX130720C00034000 | N/A | 0.00 | 42.00 | 45.30 | 0 | 0 | 34.00 | VRTX130720P00034000 | 0.20 | 0.00 | N/A | 1.15 | 2 | 279 | | VRTX130720C00035000 | N/A | 0.00 | 41.00 | 44.30 | 0 | 0 | 35.00 | VRTX130720P00035000 | 0.15 | 0.00 | N/A | 0.10 | 10 | 350 | | VRTX130720C00036000 | N/A | 0.00 | 40.00 | 43.20 | 0 | 0 | 36.00 | VRTX130720P00036000 | 0.05 | 0.00 | N/A | 0.10 | 3 | 151 | | VRTX130720C00037000 | N/A | 0.00 | 39.00 | 42.30 | 0 | 0 | 37.00 | VRTX130720P00037000 | 0.10 | 0.00 | N/A | 0.30 | 4 | 266 | | VRTX130720C00038000 | 6.17 | 0.00 | 38.00 | 41.30 | 0 | 1 | 38.00 | VRTX130720P00038000 | 0.05 | 0.00 | N/A | 0.10 | 1 | 76 | | VRTX130720C00039000 | 6.02 | 0.00 | 37.00 | 40.30 | 0 | 32 | 39.00 | VRTX130720P00039000 | 1.10 | 0.00 | N/A | 0.45 | 10 | 335 | | VRTX130720C00040000 | 5.36 | 0.00 | 36.50 | 39.00 | 0 | 10 | 40.00 | VRTX130720P00040000 | 0.15 | 0.00 | N/A | 0.20 | 10 | 861 | | VRTX130720C00041000 | 5.10 | 0.00 | 35.50 | 38.10 | 0 | 26 | 41.00 | VRTX130720P00041000 | 1.55 | 0.00 | N/A | 0.20 | 9 | 283 | | VRTX130720C00042000 | 8.16 | 0.00 | 34.60 | 37.30 | 0 | 14 | 42.00 | VRTX130720P00042000 | 0.12 | 0.00 | N/A | 0.25 | 4 | 317 | | VRTX130720C00043000 | 11.99 | 0.00 | 33.50 | 36.00 | 0 | 40 | 43.00 | VRTX130720P00043000 | 1.50 | 0.00 | N/A | 0.25 | 0 | 238 | | VRTX130720C00044000 | 7.90 | 0.00 | 32.20 | 35.30 | 0 | 68 | 44.00 | VRTX130720P00044000 | 0.15 | 0.00 | N/A | 0.25 | 20 | 584 | | VRTX130720C00045000 | 12.50 | 0.00 | 31.20 | 34.30 | 0 | 35 | 45.00 | VRTX130720P00045000 | 0.25 | 0.00 | N/A | 0.25 | 10 | 2,015 | | VRTX130720C00046000 | 35.80 | 0.00 | 30.20 | 33.30 | 3 | 322 | 46.00 | VRTX130720P00046000 | 0.25 | 0.00 | 0.05 | 0.30 | 13 | 72 | | VRTX130720C00047000 | 8.90 | 0.00 | 29.10 | 32.30 | 0 | 53 | 47.00 | VRTX130720P00047000 | 0.20 | 0.00 | N/A | 0.60 | 40 | 551 | | VRTX130720C00048000 | 9.75 | 0.00 | 28.10 | 31.40 | 0 | 133 | 48.00 | VRTX130720P00048000 | 0.20 | 0.00 | 0.05 | 0.25 | 1 | 4,381 | | VRTX130720C00049000 | 9.19 | 0.00 | 27.10 | 30.30 | 0 | 121 | 49.00 | VRTX130720P00049000 | 0.30 | 0.00 | N/A | 0.20 | 30 | 699 | | VRTX130720C00050000 | 29.00 | 0.00 | 28.30 | 28.70 | 1 | 2,395 | 50.00 | VRTX130720P00050000 | 0.20 | 0.00 | 0.05 | 0.30 | 24 | 230 | | VRTX130720C00052500 | 26.10 | 0.00 | 25.50 | 26.30 | 1 | 2,121 | 52.50 | VRTX130720P00052500 | 0.35 | 0.00 | N/A | 0.50 | 40 | 98 | | VRTX130720C00055000 | 24.26 | 0.00 | 23.30 | 23.80 | 2 | 1,483 | 55.00 | VRTX130720P00055000 | 0.45 | 0.00 | N/A | 0.45 | 19 | 157 | | VRTX130720C00057500 | 25.59 | 0.00 | 19.10 | 22.10 | 21 | 165 | 57.50 | VRTX130720P00057500 | 0.65 | 0.00 | N/A | 0.45 | 56 | 57 | | VRTX130720C00060000 | 21.70 | 0.00 | 17.50 | 19.30 | 3 | 403 | 60.00 | VRTX130720P00060000 | 0.50 | 0.00 | 0.25 | 0.50 | 12 | 56 | | VRTX130720C00062500 | 15.20 | 0.00 | 14.50 | 17.00 | 6 | 265 | 62.50 | VRTX130720P00062500 | 0.70 | 0.15 | 0.50 | 0.75 | 5 | 609 | | VRTX130720C00065000 | 15.00 | 0.00 | 13.70 | 14.50 | 17 | 3,971 | 65.00 | VRTX130720P00065000 | 0.90 | 0.15 | 0.75 | 0.95 | 5 | 190 | | VRTX130720C00067500 | N/A | 0.00 | 11.10 | 12.50 | 0 | 0 | 67.50 | VRTX130720P00067500 | 1.50 | 0.00 | 1.15 | 1.35 | 25 | 93 | | VRTX130720C00070000 | 9.10 | 2.10 | 9.90 | 10.40 | 3 | 560 | 70.00 | VRTX130720P00070000 | 2.15 | 0.50 | 1.60 | 1.85 | 5 | 4,234 | | VRTX130720C00072500 | 6.75 | 0.00 | 8.00 | 8.70 | 3 | 13 | 72.50 | VRTX130720P00072500 | 2.64 | 0.00 | 2.45 | 2.60 | 22 | 258 | | VRTX130720C00075000 | 6.60 | 1.90 | 6.50 | 7.00 | 5 | 214 | 75.00 | VRTX130720P00075000 | 3.30 | 0.00 | 3.20 | 3.60 | 5 | 2,231 | | VRTX130720C00077500 | 5.20 | 0.00 | 5.10 | 5.60 | 5 | 103 | 77.50 | VRTX130720P00077500 | 4.90 | 0.00 | 4.30 | 4.70 | 1 | 72 | | VRTX130720C00080000 | 3.81 | 0.39 | 4.00 | 4.40 | 67 | 443 | 80.00 | VRTX130720P00080000 | 6.20 | 0.00 | 5.60 | 6.00 | 20 | 1,328 | | VRTX130720C00082500 | 4.00 | 0.00 | 3.10 | 3.40 | 3 | 169 | 82.50 | VRTX130720P00082500 | N/A | 0.00 | 7.20 | 7.80 | 0 | 0 | | VRTX130720C00085000 | 2.11 | 0.39 | 2.40 | 2.65 | 1 | 145 | 85.00 | VRTX130720P00085000 | 8.50 | 0.00 | 8.90 | 9.30 | 5 | 134 | | VRTX130720C00087500 | 2.20 | 0.00 | 1.75 | 2.05 | 5 | 5 | 87.50 | VRTX130720P00087500 | N/A | 0.00 | 9.90 | 13.20 | 0 | 0 | | VRTX130720C00090000 | 1.15 | 0.25 | 1.25 | 1.55 | 2 | 1,618 | 90.00 | VRTX130720P00090000 | 11.60 | 0.00 | 11.90 | 15.10 | 15 | 26 | | VRTX130720C00095000 | 0.80 | 0.00 | 0.70 | 0.85 | 20 | 187 | 95.00 | VRTX130720P00095000 | 13.90 | 0.00 | 16.50 | 19.80 | 11 | 11 | | VRTX130720C00100000 | 0.46 | 0.00 | 0.35 | 0.55 | 1 | 71 | 100.00 | VRTX130720P00100000 | 18.00 | 0.00 | 21.10 | 24.40 | 1 | 1 | | VRTX130720C00105000 | 0.90 | 0.00 | 0.10 | 0.55 | 50 | 50 | 105.00 | VRTX130720P00105000 | 22.20 | 0.00 | 25.90 | 29.20 | 1 | 1 | | VRTX130720C00110000 | 1.05 | 0.00 | N/A | 1.05 | 23 | 12 | 110.00 | VRTX130720P00110000 | 26.30 | 0.00 | 30.90 | 34.10 | 1 | 1 | | VRTX130720C00115000 | 0.05 | 0.00 | 0.10 | 0.20 | 8 | 36 | 115.00 | VRTX130720P00115000 | 30.70 | 0.00 | 35.90 | 39.10 | 1 | 1 | | VRTX130720C00120000 | 1,330.50 | 0.00 | N/A | 0.55 | 0 | 0 | 120.00 | VRTX130720P00120000 | 35.40 | 0.00 | 40.80 | 44.00 | 1 | 1 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |