Welcome, guest! Login Register
Canadian Derivatives Exchange*

牌价

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

VRX – Valeant Pharmaceuticals International, Inc.

 Last update: May 22, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 77.660 Net change: 0.140 Bid price: 77.380 Ask price: 77.670 30-day historical volatility: 29.67%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 2,210 Volume: 22
13 JUN 56.000 21.550 21.900 21.900 50.3% 0 0
13 JUN 58.000 19.500 19.900 19.900 46.6% 0 0
13 JUN 60.000 17.600 17.950 17.950 50.5% 0 0
13 JUN 62.000 15.650 15.950 15.950 50.7% 0 0
13 JUN 64.000 13.650 14.050 14.050 50.9% 0 0
13 JUN 66.000 11.750 12.150 12.150 51.5% 0 0
13 JUN 68.000 10.000 10.300 10.300 53.2% 10 0
13 JUN 70.000 8.200 8.550 8.550 55.1% 0 0
13 JUN 72.000 6.550 6.900 6.900 162.8% 0 0
13 JUN 74.000 5.050 5.400 5.400 170.8% 14 0
13 JUN 76.000 3.750 4.100 4.100 171.7% 20 0
13 JUN 78.000 2.610 2.990 2.990 166.9% 165 0
13 JUN 80.000 1.760 2.130 2.130 166.0% 963 8
13 JUN 82.000 1.200 1.530 1.530 165.9% 114 1
13 JUN 84.000 0.800 1.070 1.070 59.4% 0 0
13 JUN 86.000 0.580 0.760 0.760 57.4% 0 0
13 JUN 88.000 0.390 0.540 0.540 55.8% 0 8
13 JUN 90.000 0.280 0.410 0.410 -- 0 0
13 JUL 50.000 27.500 28.000 28.000 50.0% 20 0
13 JUL 52.000 25.750 26.000 26.000 47.9% 0 0
13 JUL 54.000 23.600 24.000 24.000 50.2% 15 0
13 JUL 56.000 21.650 22.050 22.050 50.4% 10 0
13 JUL 58.000 19.700 20.100 20.100 50.5% 4 0
13 JUL 60.000 17.800 18.250 18.250 51.0% 206 0
13 JUL 62.000 15.900 16.400 16.400 51.5% 23 0
13 JUL 64.000 14.150 14.550 14.550 15.0% 31 0
13 JUL 66.000 12.250 12.800 12.800 53.7% 48 0
13 JUL 68.000 10.550 11.100 11.100 150.2% 128 5
13 JUL 70.000 9.050 9.500 9.500 156.4% 21 0
13 JUL 72.000 7.600 8.000 8.000 160.3% 20 0
13 JUL 74.000 6.200 6.600 6.600 157.4% 61 0
13 JUL 76.000 4.950 5.350 5.350 156.0% 11 0
13 JUL 78.000 3.900 4.350 4.350 153.2% 15 0
13 JUL 80.000 3.050 3.450 3.450 156.3% 1 0
13 JUL 82.000 2.360 2.680 2.680 152.3% 30 0
13 JUL 84.000 1.760 2.090 2.090 155.1% 0 0
13 JUL 86.000 1.310 1.610 1.610 149.7% 0 0
13 JUL 88.000 0.980 1.230 1.230 150.5% 0 0
13 JUL 90.000 0.760 0.950 0.950 56.7% 0 0
13 OCT 62.000 17.500 18.100 18.100 140.0% 1 0
13 OCT 64.000 15.850 16.550 16.550 140.4% 0 0
13 OCT 66.000 14.300 15.000 15.000 138.9% 0 0
13 OCT 68.000 12.900 13.550 13.550 137.0% 0 0
13 OCT 70.000 11.500 12.150 12.150 136.0% 32 0
13 OCT 72.000 10.250 10.950 10.950 135.5% 10 0
13 OCT 74.000 9.100 9.700 9.700 136.0% 42 0
13 OCT 76.000 8.000 8.550 8.550 133.8% 8 0
13 OCT 78.000 6.950 7.500 7.500 133.4% 5 0
13 OCT 80.000 6.050 6.600 6.600 133.2% 7 0
13 OCT 82.000 5.200 5.750 5.750 132.4% 44 0
13 OCT 84.000 4.450 5.000 5.000 131.4% 0 0
13 OCT 86.000 3.800 4.350 4.350 132.9% 0 0
13 OCT 88.000 3.200 3.750 3.750 131.3% 0 0
13 OCT 90.000 2.700 3.200 3.200 131.8% 0 0
14 JAN 74.000 11.350 12.050 12.050 124.0% 40 0
14 JAN 76.000 10.000 10.850 10.850 122.3% 0 0
14 JAN 78.000 8.900 9.800 9.800 121.5% 0 0
14 JAN 80.000 8.000 8.850 8.850 121.2% 5 0
14 JAN 82.000 7.150 8.050 8.050 121.0% 19 0
14 JAN 84.000 6.450 7.350 7.350 121.3% 0 0
14 JAN 86.000 5.900 6.700 6.700 121.8% 18 0
14 JAN 88.000 5.400 6.100 6.100 122.1% 19 0
14 JAN 90.000 4.850 5.450 5.450 121.6% 30 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,134 Volume: 16
13 JUN 56.000 0.030 0.230 0.230 50.6% 0 0
13 JUN 58.000 0.020 0.240 0.240 47.0% 0 0
13 JUN 60.000 0.040 0.240 0.240 50.7% 0 0
13 JUN 62.000 0.080 0.200 0.200 50.7% 0 0
13 JUN 64.000 0.130 0.270 0.270 51.0% 0 0
13 JUN 66.000 0.250 0.400 0.400 51.7% 0 5
13 JUN 68.000 0.390 0.570 0.570 53.1% 0 0
13 JUN 70.000 0.580 0.820 0.820 54.9% 5 10
13 JUN 72.000 1.030 1.220 1.220 168.4% 1,020 0
13 JUN 74.000 1.360 1.700 1.700 168.9% 20 0
13 JUN 76.000 2.010 2.380 2.380 169.0% 0 0
13 JUN 78.000 2.910 3.300 3.300 165.7% 12 0
13 JUN 80.000 4.100 4.450 4.450 165.6% 0 0
13 JUN 82.000 5.450 5.800 5.800 160.8% 0 0
13 JUN 84.000 7.050 7.350 7.350 58.7% 0 0
13 JUN 86.000 8.700 9.050 9.050 55.9% 0 0
13 JUN 88.000 10.450 10.900 10.900 54.1% 0 0
13 JUN 90.000 12.300 12.750 12.750 -- 0 0
13 JUL 50.000 0.090 0.150 0.150 50.4% 300 0
13 JUL 52.000 0.100 0.200 0.200 48.0% 22 0
13 JUL 54.000 0.130 0.200 0.200 50.6% 0 0
13 JUL 56.000 0.120 0.230 0.230 50.6% 20 0
13 JUL 58.000 0.200 0.290 0.290 50.9% 200 0
13 JUL 60.000 0.250 0.400 0.400 51.2% 14 0
13 JUL 62.000 0.360 0.550 0.550 51.7% 43 0
13 JUL 64.000 0.500 0.700 0.700 15.0% 258 0
13 JUL 66.000 0.700 0.920 0.920 53.9% 31 0
13 JUL 68.000 0.960 1.260 1.260 154.1% 35 0
13 JUL 70.000 1.360 1.620 1.620 155.4% 15 0
13 JUL 72.000 1.830 2.180 2.180 159.4% 75 0
13 JUL 74.000 2.410 2.780 2.780 156.6% 10 0
13 JUL 76.000 3.250 3.600 3.600 157.1% 10 0
13 JUL 78.000 4.150 4.550 4.550 153.3% 10 0
13 JUL 80.000 5.250 5.700 5.700 156.4% 20 0
13 JUL 82.000 6.600 6.950 6.950 153.3% 20 0
13 JUL 84.000 8.000 8.350 8.350 156.3% 0 0
13 JUL 86.000 9.600 9.850 9.850 152.3% 0 0
13 JUL 88.000 11.200 11.500 11.500 147.5% 0 0
13 JUL 90.000 12.800 13.250 13.250 56.5% 0 0
13 OCT 62.000 1.820 2.140 2.140 142.6% 435 0
13 OCT 64.000 2.180 2.590 2.590 140.0% 0 0
13 OCT 66.000 2.610 3.000 3.000 140.3% 30 0
13 OCT 68.000 3.050 3.600 3.600 137.6% 0 0
13 OCT 70.000 3.700 4.250 4.250 137.3% 20 0
13 OCT 72.000 4.350 4.950 4.950 135.5% 3 0
13 OCT 74.000 5.150 5.750 5.750 136.2% 425 0
13 OCT 76.000 6.050 6.650 6.650 134.3% 10 0
13 OCT 78.000 7.000 7.600 7.600 133.9% 10 1
13 OCT 80.000 8.050 8.650 8.650 133.4% 10 0
13 OCT 82.000 9.200 9.850 9.850 132.9% 10 0
13 OCT 84.000 10.400 11.100 11.100 131.7% 0 0
13 OCT 86.000 11.800 12.450 12.450 133.6% 0 0
13 OCT 88.000 13.200 13.850 13.850 132.2% 0 0
13 OCT 90.000 14.700 15.300 15.300 132.9% 0 0
14 JAN 74.000 7.100 7.850 7.850 123.5% 30 0
14 JAN 76.000 7.900 8.650 8.650 122.5% 0 0
14 JAN 78.000 8.850 9.600 9.600 121.9% 1 0
14 JAN 80.000 9.850 10.700 10.700 121.5% 0 0
14 JAN 82.000 10.950 11.850 11.850 121.1% 0 0
14 JAN 84.000 12.250 13.150 13.150 121.5% 0 0
14 JAN 86.000 13.650 14.550 14.550 122.1% 0 0
14 JAN 88.000 15.200 16.050 16.050 123.1% 0 0
14 JAN 90.000 16.700 17.400 17.400 122.9% 10 0
Top of page

底层股票的牌价由多伦多证券交易所（TSX）提供，故会延时（至少）15分钟才显示。