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 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ENDP 140419C00020000 C 04/19/14 20.0 35.30 38.80
ENDP 140419C00022500 C 04/19/14 22.5 32.60 35.30
ENDP 140419C00025000 C 04/19/14 25.0 30.00 32.80
ENDP 140419C00030000 C 04/19/14 30.0 25.10 27.80
ENDP 140419C00035000 C 04/19/14 35.0 21.40 22.40
ENDP 140419C00040000 C 04/19/14 40.0 15.00 17.40
ENDP 140419C00045000 C 04/19/14 45.0 10.00 12.40
ENDP 140419C00050000 C 04/19/14 50.0 5.00 7.70
ENDP 140419C00055000 C 04/19/14 55.0 0.65 2.65
ENDP 140419C00060000 C 04/19/14 60.0 0.00 0.15
ENDP 140419C00065000 C 04/19/14 65.0 0.00 0.10
ENDP 140419C00070000 C 04/19/14 70.0 0.00 0.05
ENDP 140419C00075000 C 04/19/14 75.0 0.00 0.30
ENDP 140419C00080000 C 04/19/14 80.0 0.00 0.15
ENDP 140419C00085000 C 04/19/14 85.0 0.00 0.20
ENDP 140419C00090000 C 04/19/14 90.0 0.00 0.35
ENDP 140419C00095000 C 04/19/14 95.0 0.00 0.30
ENDP 140419C00100000 C 04/19/14 100.0 0.00 0.50
ENDP 140419C00105000 C 04/19/14 105.0 0.00 0.45
ENDP 140419C00110000 C 04/19/14 110.0 0.00 0.55
ENDP 140419C00115000 C 04/19/14 115.0 0.00 0.55
ENDP 140419P00020000 P 04/19/14 20.0 0.00 0.05
ENDP 140419P00022500 P 04/19/14 22.5 0.00 0.40
ENDP 140419P00025000 P 04/19/14 25.0 0.00 0.35
ENDP 140419P00030000 P 04/19/14 30.0 0.00 0.70
ENDP 140419P00035000 P 04/19/14 35.0 0.00 1.70
ENDP 140419P00040000 P 04/19/14 40.0 0.00 0.25
ENDP 140419P00045000 P 04/19/14 45.0 0.00 0.20
ENDP 140419P00050000 P 04/19/14 50.0 0.00 0.30
ENDP 140419P00055000 P 04/19/14 55.0 0.00 0.35
ENDP 140419P00060000 P 04/19/14 60.0 2.60 4.80
ENDP 140419P00065000 P 04/19/14 65.0 7.40 9.80
ENDP 140419P00070000 P 04/19/14 70.0 12.40 14.80
ENDP 140419P00075000 P 04/19/14 75.0 17.40 18.60
ENDP 140419P00080000 P 04/19/14 80.0 22.20 24.80
ENDP 140419P00085000 P 04/19/14 85.0 27.20 30.00
ENDP 140419P00090000 P 04/19/14 90.0 32.20 35.00
ENDP 140419P00095000 P 04/19/14 95.0 35.90 40.00
ENDP 140419P00100000 P 04/19/14 100.0 40.90 45.00
ENDP 140419P00105000 P 04/19/14 105.0 45.90 49.90
ENDP 140419P00110000 P 04/19/14 110.0 50.90 54.90
ENDP 140419P00115000 P 04/19/14 115.0 55.90 60.00
ENDP 140517C00035000 C 05/17/14 35.0 20.10 23.00
ENDP 140517C00040000 C 05/17/14 40.0 15.20 18.00
ENDP 140517C00045000 C 05/17/14 45.0 10.40 13.40
ENDP 140517C00050000 C 05/17/14 50.0 6.10 9.20
ENDP 140517C00055000 C 05/17/14 55.0 4.00 4.90
ENDP 140517C00060000 C 05/17/14 60.0 2.00 2.35
ENDP 140517C00065000 C 05/17/14 65.0 0.50 1.20
ENDP 140517C00070000 C 05/17/14 70.0 0.20 0.60
ENDP 140517C00075000 C 05/17/14 75.0 0.00 0.45
ENDP 140517C00080000 C 05/17/14 80.0 0.00 0.35
ENDP 140517C00085000 C 05/17/14 85.0 0.00 0.30
ENDP 140517C00090000 C 05/17/14 90.0 0.00 1.30
ENDP 140517C00095000 C 05/17/14 95.0 0.00 1.30
ENDP 140517C00100000 C 05/17/14 100.0 0.00 1.25
ENDP 140517C00105000 C 05/17/14 105.0 0.00 1.25
ENDP 140517P00035000 P 05/17/14 35.0 0.00 0.35
ENDP 140517P00040000 P 05/17/14 40.0 0.05 0.55
ENDP 140517P00045000 P 05/17/14 45.0 0.20 0.80
ENDP 140517P00050000 P 05/17/14 50.0 0.90 1.50
ENDP 140517P00055000 P 05/17/14 55.0 2.30 2.85
ENDP 140517P00060000 P 05/17/14 60.0 4.90 5.60
ENDP 140517P00065000 P 05/17/14 65.0 8.50 10.40
ENDP 140517P00070000 P 05/17/14 70.0 13.00 15.10
ENDP 140517P00075000 P 05/17/14 75.0 17.40 20.20
ENDP 140517P00080000 P 05/17/14 80.0 22.30 25.00
ENDP 140517P00085000 P 05/17/14 85.0 27.30 30.10
ENDP 140517P00090000 P 05/17/14 90.0 32.30 35.10
ENDP 140517P00095000 P 05/17/14 95.0 37.10 40.10
ENDP 140517P00100000 P 05/17/14 100.0 40.90 45.00
ENDP 140517P00105000 P 05/17/14 105.0 45.90 50.00
ENDP 140719C00030000 C 07/19/14 30.0 25.10 27.90
ENDP 140719C00035000 C 07/19/14 35.0 20.40 23.20
ENDP 140719C00040000 C 07/19/14 40.0 15.70 18.70
ENDP 140719C00045000 C 07/19/14 45.0 11.40 14.50
ENDP 140719C00050000 C 07/19/14 50.0 7.60 10.90
ENDP 140719C00055000 C 07/19/14 55.0 6.00 6.40
ENDP 140719C00060000 C 07/19/14 60.0 3.70 4.40
ENDP 140719C00065000 C 07/19/14 65.0 2.10 2.75
ENDP 140719C00070000 C 07/19/14 70.0 1.10 1.70
ENDP 140719C00075000 C 07/19/14 75.0 0.55 1.05
ENDP 140719C00080000 C 07/19/14 80.0 0.25 0.55
ENDP 140719C00085000 C 07/19/14 85.0 0.10 0.45
ENDP 140719C00090000 C 07/19/14 90.0 0.00 0.30
ENDP 140719C00095000 C 07/19/14 95.0 0.00 1.05
ENDP 140719C00100000 C 07/19/14 100.0 0.00 1.05
ENDP 140719C00105000 C 07/19/14 105.0 0.00 1.30
ENDP 140719C00110000 C 07/19/14 110.0 0.00 1.20
ENDP 140719C00115000 C 07/19/14 115.0 0.00 0.30
ENDP 140719P00030000 P 07/19/14 30.0 0.00 0.45
ENDP 140719P00035000 P 07/19/14 35.0 0.10 0.65
ENDP 140719P00040000 P 07/19/14 40.0 0.50 1.10
ENDP 140719P00045000 P 07/19/14 45.0 1.25 1.80
ENDP 140719P00050000 P 07/19/14 50.0 2.40 2.90
ENDP 140719P00055000 P 07/19/14 55.0 4.10 4.70
ENDP 140719P00060000 P 07/19/14 60.0 6.60 7.40
ENDP 140719P00065000 P 07/19/14 65.0 10.00 11.00
ENDP 140719P00070000 P 07/19/14 70.0 13.40 16.20
ENDP 140719P00075000 P 07/19/14 75.0 17.90 20.60
ENDP 140719P00080000 P 07/19/14 80.0 22.60 25.30
ENDP 140719P00085000 P 07/19/14 85.0 27.30 30.20
ENDP 140719P00090000 P 07/19/14 90.0 32.30 35.10
ENDP 140719P00095000 P 07/19/14 95.0 36.80 40.10
ENDP 140719P00100000 P 07/19/14 100.0 41.70 45.10
ENDP 140719P00105000 P 07/19/14 105.0 46.70 50.10
ENDP 140719P00110000 P 07/19/14 110.0 52.10 55.00
ENDP 140719P00115000 P 07/19/14 115.0 57.10 60.00
ENDP 141018C00030000 C 10/18/14 30.0 25.40 28.40
ENDP 141018C00035000 C 10/18/14 35.0 20.90 23.70
ENDP 141018C00040000 C 10/18/14 40.0 16.60 19.40
ENDP 141018C00045000 C 10/18/14 45.0 12.70 15.70
ENDP 141018C00050000 C 10/18/14 50.0 10.40 11.90
ENDP 141018C00055000 C 10/18/14 55.0 7.40 8.90
ENDP 141018C00060000 C 10/18/14 60.0 5.40 6.60
ENDP 141018C00065000 C 10/18/14 65.0 3.70 4.70
ENDP 141018C00070000 C 10/18/14 70.0 2.55 3.50
ENDP 141018C00075000 C 10/18/14 75.0 1.75 2.45
ENDP 141018C00080000 C 10/18/14 80.0 1.00 1.85
ENDP 141018C00085000 C 10/18/14 85.0 0.70 1.30
ENDP 141018C00090000 C 10/18/14 90.0 0.30 0.85
ENDP 141018C00095000 C 10/18/14 95.0 0.15 0.70
ENDP 141018C00100000 C 10/18/14 100.0 0.05 0.45
ENDP 141018C00105000 C 10/18/14 105.0 0.00 1.75
ENDP 141018C00110000 C 10/18/14 110.0 0.00 1.70
ENDP 141018C00115000 C 10/18/14 115.0 0.00 0.30
ENDP 141018P00030000 P 10/18/14 30.0 0.20 0.80
ENDP 141018P00035000 P 10/18/14 35.0 0.55 1.40
ENDP 141018P00040000 P 10/18/14 40.0 1.35 1.80
ENDP 141018P00045000 P 10/18/14 45.0 2.30 3.30
ENDP 141018P00050000 P 10/18/14 50.0 3.90 4.90
ENDP 141018P00055000 P 10/18/14 55.0 6.00 7.10
ENDP 141018P00060000 P 10/18/14 60.0 8.60 9.70
ENDP 141018P00065000 P 10/18/14 65.0 11.80 13.00
ENDP 141018P00070000 P 10/18/14 70.0 15.50 17.70
ENDP 141018P00075000 P 10/18/14 75.0 19.00 21.90
ENDP 141018P00080000 P 10/18/14 80.0 23.40 26.40
ENDP 141018P00085000 P 10/18/14 85.0 28.00 30.70
ENDP 141018P00090000 P 10/18/14 90.0 32.70 35.50
ENDP 141018P00095000 P 10/18/14 95.0 37.50 40.30
ENDP 141018P00100000 P 10/18/14 100.0 41.50 45.20
ENDP 141018P00105000 P 10/18/14 105.0 46.40 50.10
ENDP 141018P00110000 P 10/18/14 110.0 51.30 55.10
ENDP 141018P00115000 P 10/18/14 115.0 56.30 60.10
ENDP 150117C00017500 C 01/17/15 17.5 38.50 40.40
ENDP 150117C00020000 C 01/17/15 20.0 36.10 37.90
ENDP 150117C00022500 C 01/17/15 22.5 33.70 35.50
ENDP 150117C00025000 C 01/17/15 25.0 31.30 33.20
ENDP 150117C00030000 C 01/17/15 30.0 26.60 28.60
ENDP 150117C00035000 C 01/17/15 35.0 22.10 24.20
ENDP 150117C00040000 C 01/17/15 40.0 17.70 20.30
ENDP 150117C00045000 C 01/17/15 45.0 14.30 16.90
ENDP 150117C00050000 C 01/17/15 50.0 11.60 13.20
ENDP 150117C00055000 C 01/17/15 55.0 8.80 10.50
ENDP 150117C00060000 C 01/17/15 60.0 6.50 8.00
ENDP 150117C00065000 C 01/17/15 65.0 5.00 6.40
ENDP 150117C00070000 C 01/17/15 70.0 4.20 4.90
ENDP 150117C00075000 C 01/17/15 75.0 2.65 3.80
ENDP 150117C00080000 C 01/17/15 80.0 1.90 3.00
ENDP 150117C00085000 C 01/17/15 85.0 1.25 2.15
ENDP 150117C00090000 C 01/17/15 90.0 0.70 1.80
ENDP 150117C00095000 C 01/17/15 95.0 0.30 1.50
ENDP 150117C00100000 C 01/17/15 100.0 0.30 0.90
ENDP 150117C00105000 C 01/17/15 105.0 0.05 1.00
ENDP 150117C00110000 C 01/17/15 110.0 0.00 0.75
ENDP 150117C00115000 C 01/17/15 115.0 0.00 1.85
ENDP 150117P00017500 P 01/17/15 17.5 0.00 0.75
ENDP 150117P00020000 P 01/17/15 20.0 0.00 0.55
ENDP 150117P00022500 P 01/17/15 22.5 0.00 0.55
ENDP 150117P00025000 P 01/17/15 25.0 0.10 0.85
ENDP 150117P00030000 P 01/17/15 30.0 0.40 0.85
ENDP 150117P00035000 P 01/17/15 35.0 0.95 2.05
ENDP 150117P00040000 P 01/17/15 40.0 2.00 2.65
ENDP 150117P00045000 P 01/17/15 45.0 3.30 4.20
ENDP 150117P00050000 P 01/17/15 50.0 5.00 6.30
ENDP 150117P00055000 P 01/17/15 55.0 7.50 8.60
ENDP 150117P00060000 P 01/17/15 60.0 10.10 11.40
ENDP 150117P00065000 P 01/17/15 65.0 13.20 14.00
ENDP 150117P00070000 P 01/17/15 70.0 16.70 18.50
ENDP 150117P00075000 P 01/17/15 75.0 20.00 23.00
ENDP 150117P00080000 P 01/17/15 80.0 24.30 27.10
ENDP 150117P00085000 P 01/17/15 85.0 28.70 31.40
ENDP 150117P00090000 P 01/17/15 90.0 33.30 35.90
ENDP 150117P00095000 P 01/17/15 95.0 37.80 40.60
ENDP 150117P00100000 P 01/17/15 100.0 42.70 45.40
ENDP 150117P00105000 P 01/17/15 105.0 47.40 50.20
ENDP 150117P00110000 P 01/17/15 110.0 52.30 54.70
ENDP 150117P00115000 P 01/17/15 115.0 57.30 59.50
ENDP 160115C00030000 C 01/15/16 30.0 27.30 30.80
ENDP 160115C00035000 C 01/15/16 35.0 23.50 26.70
ENDP 160115C00040000 C 01/15/16 40.0 20.30 23.50
ENDP 160115C00045000 C 01/15/16 45.0 17.30 20.50
ENDP 160115C00050000 C 01/15/16 50.0 14.50 17.80
ENDP 160115C00055000 C 01/15/16 55.0 12.10 15.50
ENDP 160115C00060000 C 01/15/16 60.0 10.10 13.50
ENDP 160115C00065000 C 01/15/16 65.0 8.30 11.80
ENDP 160115C00070000 C 01/15/16 70.0 6.70 10.30
ENDP 160115C00075000 C 01/15/16 75.0 5.30 9.20
ENDP 160115C00080000 C 01/15/16 80.0 4.10 8.00
ENDP 160115C00085000 C 01/15/16 85.0 3.10 7.20
ENDP 160115C00090000 C 01/15/16 90.0 2.80 6.30
ENDP 160115C00095000 C 01/15/16 95.0 1.55 5.60
ENDP 160115C00100000 C 01/15/16 100.0 1.10 4.90
ENDP 160115C00105000 C 01/15/16 105.0 0.70 4.90
ENDP 160115C00110000 C 01/15/16 110.0 0.40 4.80
ENDP 160115C00115000 C 01/15/16 115.0 0.15 4.80
ENDP 160115P00030000 P 01/15/16 30.0 0.35 4.80
ENDP 160115P00035000 P 01/15/16 35.0 1.30 5.20
ENDP 160115P00040000 P 01/15/16 40.0 2.90 6.90
ENDP 160115P00045000 P 01/15/16 45.0 4.90 7.00
ENDP 160115P00050000 P 01/15/16 50.0 7.10 11.50
ENDP 160115P00055000 P 01/15/16 55.0 10.10 14.00
ENDP 160115P00060000 P 01/15/16 60.0 12.90 16.50
ENDP 160115P00065000 P 01/15/16 65.0 16.10 20.00
ENDP 160115P00070000 P 01/15/16 70.0 19.50 23.30
ENDP 160115P00075000 P 01/15/16 75.0 23.30 26.90
ENDP 160115P00080000 P 01/15/16 80.0 27.20 30.70
ENDP 160115P00085000 P 01/15/16 85.0 31.30 34.60
ENDP 160115P00090000 P 01/15/16 90.0 35.50 38.80
ENDP 160115P00095000 P 01/15/16 95.0 39.90 43.00
ENDP 160115P00100000 P 01/15/16 100.0 44.40 47.40
ENDP 160115P00105000 P 01/15/16 105.0 48.90 51.80
ENDP 160115P00110000 P 01/15/16 110.0 53.60 56.40
ENDP 160115P00115000 P 01/15/16 115.0 58.30 61.00

OPRA data is delayed 15 minutes.