Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Endo International Plc (ENDP)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ENDP 140517C00035000 C 05/17/14 35.0 25.80 27.80
ENDP 140517C00040000 C 05/17/14 40.0 20.90 23.10
ENDP 140517C00045000 C 05/17/14 45.0 15.90 18.80
ENDP 140517C00050000 C 05/17/14 50.0 11.20 13.50
ENDP 140517C00055000 C 05/17/14 55.0 7.00 8.50
ENDP 140517C00060000 C 05/17/14 60.0 3.60 4.30
ENDP 140517C00065000 C 05/17/14 65.0 1.50 1.90
ENDP 140517C00070000 C 05/17/14 70.0 0.55 0.90
ENDP 140517C00075000 C 05/17/14 75.0 0.15 0.35
ENDP 140517C00080000 C 05/17/14 80.0 0.00 0.30
ENDP 140517C00085000 C 05/17/14 85.0 0.00 0.25
ENDP 140517C00090000 C 05/17/14 90.0 0.00 0.40
ENDP 140517C00095000 C 05/17/14 95.0 0.00 0.95
ENDP 140517C00100000 C 05/17/14 100.0 0.00 0.95
ENDP 140517C00105000 C 05/17/14 105.0 0.00 0.90
ENDP 140517P00035000 P 05/17/14 35.0 0.00 0.25
ENDP 140517P00040000 P 05/17/14 40.0 0.00 0.25
ENDP 140517P00045000 P 05/17/14 45.0 0.00 0.25
ENDP 140517P00050000 P 05/17/14 50.0 0.20 0.35
ENDP 140517P00055000 P 05/17/14 55.0 0.70 1.00
ENDP 140517P00060000 P 05/17/14 60.0 2.15 2.55
ENDP 140517P00065000 P 05/17/14 65.0 4.80 5.50
ENDP 140517P00070000 P 05/17/14 70.0 7.40 9.50
ENDP 140517P00075000 P 05/17/14 75.0 11.60 14.40
ENDP 140517P00080000 P 05/17/14 80.0 16.30 19.30
ENDP 140517P00085000 P 05/17/14 85.0 21.40 24.30
ENDP 140517P00090000 P 05/17/14 90.0 26.30 29.50
ENDP 140517P00095000 P 05/17/14 95.0 31.30 34.40
ENDP 140517P00100000 P 05/17/14 100.0 36.40 40.30
ENDP 140517P00105000 P 05/17/14 105.0 41.10 44.30
ENDP 140621C00030000 C 06/21/14 30.0 30.90 32.70
ENDP 140621C00035000 C 06/21/14 35.0 25.90 27.70
ENDP 140621C00040000 C 06/21/14 40.0 21.30 22.90
ENDP 140621C00045000 C 06/21/14 45.0 16.40 18.10
ENDP 140621C00050000 C 06/21/14 50.0 12.00 14.60
ENDP 140621C00055000 C 06/21/14 55.0 8.10 9.50
ENDP 140621C00060000 C 06/21/14 60.0 4.90 6.00
ENDP 140621C00065000 C 06/21/14 65.0 2.75 3.20
ENDP 140621C00070000 C 06/21/14 70.0 1.35 1.65
ENDP 140621C00075000 C 06/21/14 75.0 0.60 0.95
ENDP 140621C00080000 C 06/21/14 80.0 0.25 0.60
ENDP 140621C00085000 C 06/21/14 85.0 0.10 0.45
ENDP 140621P00030000 P 06/21/14 30.0 0.00 0.25
ENDP 140621P00035000 P 06/21/14 35.0 0.00 0.30
ENDP 140621P00040000 P 06/21/14 40.0 0.05 0.35
ENDP 140621P00045000 P 06/21/14 45.0 0.25 0.60
ENDP 140621P00050000 P 06/21/14 50.0 0.75 1.05
ENDP 140621P00055000 P 06/21/14 55.0 1.55 2.05
ENDP 140621P00060000 P 06/21/14 60.0 3.20 3.90
ENDP 140621P00065000 P 06/21/14 65.0 5.70 6.70
ENDP 140621P00070000 P 06/21/14 70.0 9.00 10.50
ENDP 140621P00075000 P 06/21/14 75.0 12.60 14.60
ENDP 140621P00080000 P 06/21/14 80.0 17.80 19.60
ENDP 140621P00085000 P 06/21/14 85.0 22.60 24.40
ENDP 140719C00030000 C 07/19/14 30.0 30.90 33.00
ENDP 140719C00035000 C 07/19/14 35.0 25.80 28.80
ENDP 140719C00040000 C 07/19/14 40.0 21.10 24.00
ENDP 140719C00045000 C 07/19/14 45.0 16.50 19.40
ENDP 140719C00050000 C 07/19/14 50.0 12.50 15.10
ENDP 140719C00055000 C 07/19/14 55.0 8.70 10.00
ENDP 140719C00060000 C 07/19/14 60.0 5.70 6.50
ENDP 140719C00065000 C 07/19/14 65.0 3.40 4.00
ENDP 140719C00070000 C 07/19/14 70.0 1.95 2.35
ENDP 140719C00075000 C 07/19/14 75.0 1.00 1.30
ENDP 140719C00080000 C 07/19/14 80.0 0.45 0.75
ENDP 140719C00085000 C 07/19/14 85.0 0.10 0.90
ENDP 140719C00090000 C 07/19/14 90.0 0.05 0.35
ENDP 140719C00095000 C 07/19/14 95.0 0.00 0.55
ENDP 140719C00100000 C 07/19/14 100.0 0.00 0.50
ENDP 140719C00105000 C 07/19/14 105.0 0.00 0.45
ENDP 140719C00110000 C 07/19/14 110.0 0.00 0.25
ENDP 140719C00115000 C 07/19/14 115.0 0.00 0.25
ENDP 140719P00030000 P 07/19/14 30.0 0.00 0.25
ENDP 140719P00035000 P 07/19/14 35.0 0.00 0.25
ENDP 140719P00040000 P 07/19/14 40.0 0.15 0.45
ENDP 140719P00045000 P 07/19/14 45.0 0.50 0.85
ENDP 140719P00050000 P 07/19/14 50.0 1.10 1.40
ENDP 140719P00055000 P 07/19/14 55.0 2.15 2.70
ENDP 140719P00060000 P 07/19/14 60.0 4.00 4.70
ENDP 140719P00065000 P 07/19/14 65.0 6.50 7.50
ENDP 140719P00070000 P 07/19/14 70.0 9.80 11.00
ENDP 140719P00075000 P 07/19/14 75.0 12.50 15.30
ENDP 140719P00080000 P 07/19/14 80.0 16.90 19.90
ENDP 140719P00085000 P 07/19/14 85.0 21.70 24.60
ENDP 140719P00090000 P 07/19/14 90.0 27.10 29.30
ENDP 140719P00095000 P 07/19/14 95.0 31.40 34.40
ENDP 140719P00100000 P 07/19/14 100.0 36.40 39.70
ENDP 140719P00105000 P 07/19/14 105.0 41.40 44.70
ENDP 140719P00110000 P 07/19/14 110.0 46.30 50.00
ENDP 140719P00115000 P 07/19/14 115.0 51.30 55.00
ENDP 141018C00030000 C 10/18/14 30.0 31.10 33.40
ENDP 141018C00035000 C 10/18/14 35.0 26.00 29.10
ENDP 141018C00040000 C 10/18/14 40.0 21.70 24.60
ENDP 141018C00045000 C 10/18/14 45.0 17.40 20.40
ENDP 141018C00050000 C 10/18/14 50.0 13.90 15.90
ENDP 141018C00055000 C 10/18/14 55.0 10.50 12.20
ENDP 141018C00060000 C 10/18/14 60.0 7.80 9.20
ENDP 141018C00065000 C 10/18/14 65.0 5.80 7.00
ENDP 141018C00070000 C 10/18/14 70.0 4.10 5.00
ENDP 141018C00075000 C 10/18/14 75.0 2.70 3.10
ENDP 141018C00080000 C 10/18/14 80.0 1.85 2.50
ENDP 141018C00085000 C 10/18/14 85.0 1.20 1.90
ENDP 141018C00090000 C 10/18/14 90.0 0.70 1.25
ENDP 141018C00095000 C 10/18/14 95.0 0.45 0.95
ENDP 141018C00100000 C 10/18/14 100.0 0.00 0.95
ENDP 141018C00105000 C 10/18/14 105.0 0.00 1.80
ENDP 141018C00110000 C 10/18/14 110.0 0.00 1.35
ENDP 141018C00115000 C 10/18/14 115.0 0.00 0.35
ENDP 141018P00030000 P 10/18/14 30.0 0.05 0.40
ENDP 141018P00035000 P 10/18/14 35.0 0.05 2.05
ENDP 141018P00040000 P 10/18/14 40.0 0.70 1.10
ENDP 141018P00045000 P 10/18/14 45.0 1.40 1.85
ENDP 141018P00050000 P 10/18/14 50.0 2.30 2.95
ENDP 141018P00055000 P 10/18/14 55.0 3.90 4.70
ENDP 141018P00060000 P 10/18/14 60.0 6.20 6.80
ENDP 141018P00065000 P 10/18/14 65.0 8.80 9.60
ENDP 141018P00070000 P 10/18/14 70.0 12.00 13.00
ENDP 141018P00075000 P 10/18/14 75.0 15.40 17.10
ENDP 141018P00080000 P 10/18/14 80.0 18.40 21.30
ENDP 141018P00085000 P 10/18/14 85.0 22.70 25.50
ENDP 141018P00090000 P 10/18/14 90.0 27.20 30.10
ENDP 141018P00095000 P 10/18/14 95.0 31.90 34.80
ENDP 141018P00100000 P 10/18/14 100.0 36.70 40.00
ENDP 141018P00105000 P 10/18/14 105.0 41.50 45.00
ENDP 141018P00110000 P 10/18/14 110.0 46.30 50.00
ENDP 141018P00115000 P 10/18/14 115.0 51.30 55.00
ENDP 150117C00017500 C 01/17/15 17.5 42.80 45.80
ENDP 150117C00020000 C 01/17/15 20.0 40.40 43.20
ENDP 150117C00022500 C 01/17/15 22.5 38.20 40.80
ENDP 150117C00025000 C 01/17/15 25.0 35.70 38.40
ENDP 150117C00030000 C 01/17/15 30.0 30.80 33.60
ENDP 150117C00035000 C 01/17/15 35.0 26.90 29.10
ENDP 150117C00040000 C 01/17/15 40.0 22.50 24.50
ENDP 150117C00045000 C 01/17/15 45.0 18.50 20.60
ENDP 150117C00050000 C 01/17/15 50.0 15.30 16.90
ENDP 150117C00055000 C 01/17/15 55.0 12.20 13.60
ENDP 150117C00060000 C 01/17/15 60.0 9.60 10.20
ENDP 150117C00065000 C 01/17/15 65.0 7.50 8.20
ENDP 150117C00070000 C 01/17/15 70.0 5.70 6.80
ENDP 150117C00075000 C 01/17/15 75.0 4.30 4.80
ENDP 150117C00080000 C 01/17/15 80.0 3.20 3.70
ENDP 150117C00085000 C 01/17/15 85.0 2.30 2.75
ENDP 150117C00090000 C 01/17/15 90.0 1.35 2.35
ENDP 150117C00095000 C 01/17/15 95.0 0.85 2.05
ENDP 150117C00100000 C 01/17/15 100.0 0.75 1.35
ENDP 150117C00105000 C 01/17/15 105.0 0.50 1.10
ENDP 150117C00110000 C 01/17/15 110.0 0.30 0.85
ENDP 150117C00115000 C 01/17/15 115.0 0.00 2.05
ENDP 150117P00017500 P 01/17/15 17.5 0.00 0.75
ENDP 150117P00020000 P 01/17/15 20.0 0.00 0.70
ENDP 150117P00022500 P 01/17/15 22.5 0.00 0.85
ENDP 150117P00025000 P 01/17/15 25.0 0.00 0.40
ENDP 150117P00030000 P 01/17/15 30.0 0.30 0.70
ENDP 150117P00035000 P 01/17/15 35.0 0.55 1.45
ENDP 150117P00040000 P 01/17/15 40.0 1.30 1.80
ENDP 150117P00045000 P 01/17/15 45.0 2.30 2.80
ENDP 150117P00050000 P 01/17/15 50.0 3.50 4.60
ENDP 150117P00055000 P 01/17/15 55.0 5.50 6.20
ENDP 150117P00060000 P 01/17/15 60.0 7.80 8.50
ENDP 150117P00065000 P 01/17/15 65.0 10.30 11.60
ENDP 150117P00070000 P 01/17/15 70.0 13.70 14.60
ENDP 150117P00075000 P 01/17/15 75.0 17.10 18.20
ENDP 150117P00080000 P 01/17/15 80.0 20.70 22.30
ENDP 150117P00085000 P 01/17/15 85.0 24.10 26.60
ENDP 150117P00090000 P 01/17/15 90.0 28.40 31.00
ENDP 150117P00095000 P 01/17/15 95.0 32.90 35.70
ENDP 150117P00100000 P 01/17/15 100.0 37.60 40.10
ENDP 150117P00105000 P 01/17/15 105.0 42.40 44.80
ENDP 150117P00110000 P 01/17/15 110.0 47.30 50.20
ENDP 150117P00115000 P 01/17/15 115.0 52.20 54.70
ENDP 160115C00030000 C 01/15/16 30.0 31.90 35.20
ENDP 160115C00035000 C 01/15/16 35.0 28.50 31.20
ENDP 160115C00040000 C 01/15/16 40.0 24.40 27.60
ENDP 160115C00045000 C 01/15/16 45.0 21.10 24.20
ENDP 160115C00050000 C 01/15/16 50.0 18.10 21.20
ENDP 160115C00055000 C 01/15/16 55.0 15.50 18.40
ENDP 160115C00060000 C 01/15/16 60.0 13.10 16.10
ENDP 160115C00065000 C 01/15/16 65.0 10.90 14.00
ENDP 160115C00070000 C 01/15/16 70.0 9.10 12.00
ENDP 160115C00075000 C 01/15/16 75.0 7.80 10.80
ENDP 160115C00080000 C 01/15/16 80.0 6.10 9.30
ENDP 160115C00085000 C 01/15/16 85.0 4.90 7.70
ENDP 160115C00090000 C 01/15/16 90.0 4.40 6.60
ENDP 160115C00095000 C 01/15/16 95.0 3.00 5.70
ENDP 160115C00100000 C 01/15/16 100.0 2.30 5.40
ENDP 160115C00105000 C 01/15/16 105.0 1.75 4.20
ENDP 160115C00110000 C 01/15/16 110.0 1.30 3.70
ENDP 160115C00115000 C 01/15/16 115.0 0.70 3.60
ENDP 160115P00030000 P 01/15/16 30.0 0.60 2.45
ENDP 160115P00035000 P 01/15/16 35.0 1.80 3.40
ENDP 160115P00040000 P 01/15/16 40.0 3.00 4.80
ENDP 160115P00045000 P 01/15/16 45.0 4.80 6.50
ENDP 160115P00050000 P 01/15/16 50.0 6.10 8.50
ENDP 160115P00055000 P 01/15/16 55.0 8.20 10.80
ENDP 160115P00060000 P 01/15/16 60.0 10.80 13.40
ENDP 160115P00065000 P 01/15/16 65.0 13.40 16.30
ENDP 160115P00070000 P 01/15/16 70.0 16.50 19.90
ENDP 160115P00075000 P 01/15/16 75.0 19.90 23.10
ENDP 160115P00080000 P 01/15/16 80.0 23.60 26.60
ENDP 160115P00085000 P 01/15/16 85.0 27.50 30.30
ENDP 160115P00090000 P 01/15/16 90.0 31.40 34.20
ENDP 160115P00095000 P 01/15/16 95.0 35.60 38.90
ENDP 160115P00100000 P 01/15/16 100.0 39.70 43.40
ENDP 160115P00105000 P 01/15/16 105.0 44.00 47.70
ENDP 160115P00110000 P 01/15/16 110.0 48.60 52.20
ENDP 160115P00115000 P 01/15/16 115.0 53.20 56.80

OPRA data is delayed 15 minutes.