Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-07)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 170929C00005000 C 09/29/17 5.0 6.90 10.80
VRX 170929C00006000 C 09/29/17 6.0 6.05 10.00
VRX 170929C00007000 C 09/29/17 7.0 5.50 8.70
VRX 170929C00008000 C 09/29/17 8.0 4.25 6.45
VRX 170929C00009000 C 09/29/17 9.0 3.35 5.75
VRX 170929C00009500 C 09/29/17 9.5 2.76 5.05
VRX 170929C00010000 C 09/29/17 10.0 2.33 4.35
VRX 170929C00010500 C 09/29/17 10.5 3.35 3.90
VRX 170929C00011000 C 09/29/17 11.0 1.28 3.35
VRX 170929C00011500 C 09/29/17 11.5 2.44 2.80
VRX 170929C00012000 C 09/29/17 12.0 1.89 2.47
VRX 170929C00012500 C 09/29/17 12.5 1.47 1.60
VRX 170929C00013000 C 09/29/17 13.0 0.95 1.13
VRX 170929C00013500 C 09/29/17 13.5 0.58 0.67
VRX 170929C00014000 C 09/29/17 14.0 0.28 0.30
VRX 170929C00014500 C 09/29/17 14.5 0.11 0.12
VRX 170929C00015000 C 09/29/17 15.0 0.04 0.05
VRX 170929C00015500 C 09/29/17 15.5 0.00 0.05
VRX 170929C00016000 C 09/29/17 16.0 0.00 0.02
VRX 170929C00016500 C 09/29/17 16.5 0.00 0.02
VRX 170929C00017000 C 09/29/17 17.0 0.00 0.02
VRX 170929C00017500 C 09/29/17 17.5 0.00 0.02
VRX 170929C00018000 C 09/29/17 18.0 0.00 0.02
VRX 170929C00018500 C 09/29/17 18.5 0.00 0.02
VRX 170929C00019000 C 09/29/17 19.0 0.00 0.02
VRX 170929C00019500 C 09/29/17 19.5 0.00 0.02
VRX 170929C00020000 C 09/29/17 20.0 0.00 0.02
VRX 170929C00020500 C 09/29/17 20.5 0.00 0.02
VRX 170929C00021000 C 09/29/17 21.0 0.00 0.02
VRX 170929C00021500 C 09/29/17 21.5 0.00 0.02
VRX 170929C00022000 C 09/29/17 22.0 0.00 0.02
VRX 170929P00005000 P 09/29/17 5.0 0.00 0.02
VRX 170929P00006000 P 09/29/17 6.0 0.00 0.26
VRX 170929P00007000 P 09/29/17 7.0 0.00 0.02
VRX 170929P00008000 P 09/29/17 8.0 0.00 0.02
VRX 170929P00009000 P 09/29/17 9.0 0.00 0.02
VRX 170929P00009500 P 09/29/17 9.5 0.00 0.27
VRX 170929P00010000 P 09/29/17 10.0 0.00 0.03
VRX 170929P00010500 P 09/29/17 10.5 0.00 0.20
VRX 170929P00011000 P 09/29/17 11.0 0.00 0.03
VRX 170929P00011500 P 09/29/17 11.5 0.00 0.03
VRX 170929P00012000 P 09/29/17 12.0 0.00 0.05
VRX 170929P00012500 P 09/29/17 12.5 0.02 0.04
VRX 170929P00013000 P 09/29/17 13.0 0.04 0.07
VRX 170929P00013500 P 09/29/17 13.5 0.10 0.13
VRX 170929P00014000 P 09/29/17 14.0 0.27 0.30
VRX 170929P00014500 P 09/29/17 14.5 0.60 0.64
VRX 170929P00015000 P 09/29/17 15.0 0.95 1.16
VRX 170929P00015500 P 09/29/17 15.5 1.27 1.54
VRX 170929P00016000 P 09/29/17 16.0 1.96 3.35
VRX 170929P00016500 P 09/29/17 16.5 2.26 4.10
VRX 170929P00017000 P 09/29/17 17.0 2.93 4.00
VRX 170929P00017500 P 09/29/17 17.5 3.35 5.15
VRX 170929P00018000 P 09/29/17 18.0 3.95 4.20
VRX 170929P00018500 P 09/29/17 18.5 4.40 6.25
VRX 170929P00019000 P 09/29/17 19.0 4.90 5.35
VRX 170929P00019500 P 09/29/17 19.5 5.00 5.85
VRX 170929P00020000 P 09/29/17 20.0 5.50 6.30
VRX 170929P00020500 P 09/29/17 20.5 6.20 6.75
VRX 170929P00021000 P 09/29/17 21.0 6.85 8.70
VRX 170929P00021500 P 09/29/17 21.5 5.65 9.25
VRX 170929P00022000 P 09/29/17 22.0 6.35 10.00
VRX 171006C00008500 C 10/06/17 8.5 5.40 6.00
VRX 171006C00009500 C 10/06/17 9.5 4.20 5.10
VRX 171006C00010000 C 10/06/17 10.0 2.89 5.65
VRX 171006C00010500 C 10/06/17 10.5 3.45 3.60
VRX 171006C00011000 C 10/06/17 11.0 2.94 3.10
VRX 171006C00011500 C 10/06/17 11.5 2.49 2.66
VRX 171006C00012000 C 10/06/17 12.0 0.91 2.36
VRX 171006C00012500 C 10/06/17 12.5 0.44 1.61
VRX 171006C00013000 C 10/06/17 13.0 1.00 1.18
VRX 171006C00013500 C 10/06/17 13.5 0.69 0.79
VRX 171006C00014000 C 10/06/17 14.0 0.40 0.45
VRX 171006C00014500 C 10/06/17 14.5 0.20 0.23
VRX 171006C00015000 C 10/06/17 15.0 0.09 0.12
VRX 171006C00015500 C 10/06/17 15.5 0.03 0.07
VRX 171006C00016000 C 10/06/17 16.0 0.01 0.06
VRX 171006C00016500 C 10/06/17 16.5 0.00 0.04
VRX 171006C00017000 C 10/06/17 17.0 0.00 0.02
VRX 171006C00017500 C 10/06/17 17.5 0.00 0.02
VRX 171006C00018000 C 10/06/17 18.0 0.00 0.02
VRX 171006C00018500 C 10/06/17 18.5 0.00 0.30
VRX 171006C00019000 C 10/06/17 19.0 0.00 0.02
VRX 171006C00019500 C 10/06/17 19.5 0.00 0.02
VRX 171006P00008500 P 10/06/17 8.5 0.00 0.03
VRX 171006P00009500 P 10/06/17 9.5 0.00 0.26
VRX 171006P00010000 P 10/06/17 10.0 0.00 0.03
VRX 171006P00010500 P 10/06/17 10.5 0.00 0.11
VRX 171006P00011000 P 10/06/17 11.0 0.00 0.04
VRX 171006P00011500 P 10/06/17 11.5 0.00 0.04
VRX 171006P00012000 P 10/06/17 12.0 0.02 0.11
VRX 171006P00012500 P 10/06/17 12.5 0.04 0.09
VRX 171006P00013000 P 10/06/17 13.0 0.09 0.14
VRX 171006P00013500 P 10/06/17 13.5 0.20 0.25
VRX 171006P00014000 P 10/06/17 14.0 0.39 0.45
VRX 171006P00014500 P 10/06/17 14.5 0.68 0.75
VRX 171006P00015000 P 10/06/17 15.0 1.06 1.16
VRX 171006P00015500 P 10/06/17 15.5 1.45 1.59
VRX 171006P00016000 P 10/06/17 16.0 1.93 2.98
VRX 171006P00016500 P 10/06/17 16.5 2.41 3.50
VRX 171006P00017000 P 10/06/17 17.0 2.89 3.05
VRX 171006P00017500 P 10/06/17 17.5 1.50 4.95
VRX 171006P00018000 P 10/06/17 18.0 1.91 4.10
VRX 171006P00018500 P 10/06/17 18.5 2.39 5.05
VRX 171006P00019000 P 10/06/17 19.0 3.20 5.05
VRX 171006P00019500 P 10/06/17 19.5 3.65 7.05
VRX 171013C00008500 C 10/13/17 8.5 5.45 5.95
VRX 171013C00009000 C 10/13/17 9.0 4.95 5.50
VRX 171013C00009500 C 10/13/17 9.5 4.45 4.65
VRX 171013C00010000 C 10/13/17 10.0 3.95 4.10
VRX 171013C00010500 C 10/13/17 10.5 2.32 4.30
VRX 171013C00011000 C 10/13/17 11.0 1.36 3.35
VRX 171013C00011500 C 10/13/17 11.5 2.52 2.62
VRX 171013C00012000 C 10/13/17 12.0 2.00 2.25
VRX 171013C00012500 C 10/13/17 12.5 1.53 1.71
VRX 171013C00013000 C 10/13/17 13.0 1.13 1.29
VRX 171013C00013500 C 10/13/17 13.5 0.81 0.92
VRX 171013C00014000 C 10/13/17 14.0 0.50 0.63
VRX 171013C00014500 C 10/13/17 14.5 0.29 0.37
VRX 171013C00015000 C 10/13/17 15.0 0.18 0.28
VRX 171013C00015500 C 10/13/17 15.5 0.09 0.18
VRX 171013C00016000 C 10/13/17 16.0 0.03 0.10
VRX 171013C00016500 C 10/13/17 16.5 0.02 0.07
VRX 171013C00017000 C 10/13/17 17.0 0.00 0.05
VRX 171013C00017500 C 10/13/17 17.5 0.00 0.04
VRX 171013C00018000 C 10/13/17 18.0 0.00 0.03
VRX 171013C00018500 C 10/13/17 18.5 0.00 0.02
VRX 171013P00008500 P 10/13/17 8.5 0.00 0.33
VRX 171013P00009000 P 10/13/17 9.0 0.00 0.03
VRX 171013P00009500 P 10/13/17 9.5 0.00 0.03
VRX 171013P00010000 P 10/13/17 10.0 0.00 0.03
VRX 171013P00010500 P 10/13/17 10.5 0.00 0.04
VRX 171013P00011000 P 10/13/17 11.0 0.00 0.05
VRX 171013P00011500 P 10/13/17 11.5 0.02 0.09
VRX 171013P00012000 P 10/13/17 12.0 0.04 0.10
VRX 171013P00012500 P 10/13/17 12.5 0.08 0.16
VRX 171013P00013000 P 10/13/17 13.0 0.17 0.26
VRX 171013P00013500 P 10/13/17 13.5 0.30 0.40
VRX 171013P00014000 P 10/13/17 14.0 0.46 0.64
VRX 171013P00014500 P 10/13/17 14.5 0.79 0.89
VRX 171013P00015000 P 10/13/17 15.0 1.13 1.26
VRX 171013P00015500 P 10/13/17 15.5 1.49 1.71
VRX 171013P00016000 P 10/13/17 16.0 2.00 2.23
VRX 171013P00016500 P 10/13/17 16.5 2.44 2.60
VRX 171013P00017000 P 10/13/17 17.0 2.52 4.30
VRX 171013P00017500 P 10/13/17 17.5 3.40 3.60
VRX 171013P00018000 P 10/13/17 18.0 3.95 4.05
VRX 171013P00018500 P 10/13/17 18.5 4.45 6.20
VRX 171020C00002500 C 10/20/17 2.5 10.20 13.15
VRX 171020C00004000 C 10/20/17 4.0 8.45 10.10
VRX 171020C00005000 C 10/20/17 5.0 8.95 9.15
VRX 171020C00006000 C 10/20/17 6.0 6.50 9.60
VRX 171020C00007500 C 10/20/17 7.5 5.10 6.60
VRX 171020C00008000 C 10/20/17 8.0 5.75 6.10
VRX 171020C00009000 C 10/20/17 9.0 5.00 5.35
VRX 171020C00010000 C 10/20/17 10.0 4.00 4.10
VRX 171020C00011000 C 10/20/17 11.0 2.36 3.20
VRX 171020C00011500 C 10/20/17 11.5 1.41 2.70
VRX 171020C00012000 C 10/20/17 12.0 2.10 2.17
VRX 171020C00012500 C 10/20/17 12.5 1.66 1.73
VRX 171020C00013000 C 10/20/17 13.0 1.27 1.35
VRX 171020C00013500 C 10/20/17 13.5 0.92 0.95
VRX 171020C00014000 C 10/20/17 14.0 0.64 0.65
VRX 171020C00014500 C 10/20/17 14.5 0.42 0.44
VRX 171020C00015000 C 10/20/17 15.0 0.27 0.28
VRX 171020C00015500 C 10/20/17 15.5 0.17 0.19
VRX 171020C00016000 C 10/20/17 16.0 0.11 0.12
VRX 171020C00016500 C 10/20/17 16.5 0.07 0.09
VRX 171020C00017000 C 10/20/17 17.0 0.04 0.06
VRX 171020C00017500 C 10/20/17 17.5 0.03 0.05
VRX 171020C00018000 C 10/20/17 18.0 0.02 0.04
VRX 171020C00018500 C 10/20/17 18.5 0.01 0.03
VRX 171020C00019000 C 10/20/17 19.0 0.02 0.04
VRX 171020C00019500 C 10/20/17 19.5 0.00 0.27
VRX 171020C00020000 C 10/20/17 20.0 0.01 0.02
VRX 171020C00020500 C 10/20/17 20.5 0.00 0.28
VRX 171020C00021000 C 10/20/17 21.0 0.00 0.27
VRX 171020C00021500 C 10/20/17 21.5 0.00 0.32
VRX 171020C00022500 C 10/20/17 22.5 0.01 0.03
VRX 171020C00024000 C 10/20/17 24.0 0.01 0.03
VRX 171020C00025000 C 10/20/17 25.0 0.01 0.02
VRX 171020C00026000 C 10/20/17 26.0 0.00 0.28
VRX 171020C00027500 C 10/20/17 27.5 0.00 0.02
VRX 171020C00029000 C 10/20/17 29.0 0.00 0.29
VRX 171020C00030000 C 10/20/17 30.0 0.00 0.02
VRX 171020C00031000 C 10/20/17 31.0 0.00 0.29
VRX 171020C00032500 C 10/20/17 32.5 0.00 0.26
VRX 171020P00002500 P 10/20/17 2.5 0.00 0.02
VRX 171020P00004000 P 10/20/17 4.0 0.00 0.30
VRX 171020P00005000 P 10/20/17 5.0 0.00 0.10
VRX 171020P00006000 P 10/20/17 6.0 0.00 0.03
VRX 171020P00007500 P 10/20/17 7.5 0.01 0.04
VRX 171020P00008000 P 10/20/17 8.0 0.00 0.04
VRX 171020P00009000 P 10/20/17 9.0 0.02 0.04
VRX 171020P00010000 P 10/20/17 10.0 0.03 0.06
VRX 171020P00011000 P 10/20/17 11.0 0.06 0.07
VRX 171020P00011500 P 10/20/17 11.5 0.08 0.09
VRX 171020P00012000 P 10/20/17 12.0 0.11 0.13
VRX 171020P00012500 P 10/20/17 12.5 0.17 0.19
VRX 171020P00013000 P 10/20/17 13.0 0.27 0.28
VRX 171020P00013500 P 10/20/17 13.5 0.41 0.43
VRX 171020P00014000 P 10/20/17 14.0 0.62 0.66
VRX 171020P00014500 P 10/20/17 14.5 0.90 0.93
VRX 171020P00015000 P 10/20/17 15.0 1.24 1.27
VRX 171020P00015500 P 10/20/17 15.5 1.58 1.68
VRX 171020P00016000 P 10/20/17 16.0 2.07 2.15
VRX 171020P00016500 P 10/20/17 16.5 2.47 2.69
VRX 171020P00017000 P 10/20/17 17.0 2.96 3.15
VRX 171020P00017500 P 10/20/17 17.5 3.45 5.05
VRX 171020P00018000 P 10/20/17 18.0 3.95 4.05
VRX 171020P00018500 P 10/20/17 18.5 4.35 6.10
VRX 171020P00019000 P 10/20/17 19.0 4.95 5.70
VRX 171020P00019500 P 10/20/17 19.5 5.45 5.55
VRX 171020P00020000 P 10/20/17 20.0 5.95 6.05
VRX 171020P00020500 P 10/20/17 20.5 6.20 6.55
VRX 171020P00021000 P 10/20/17 21.0 6.75 7.05
VRX 171020P00021500 P 10/20/17 21.5 5.80 9.15
VRX 171020P00022500 P 10/20/17 22.5 6.90 10.05
VRX 171020P00024000 P 10/20/17 24.0 8.35 11.60
VRX 171020P00025000 P 10/20/17 25.0 9.30 12.60
VRX 171020P00026000 P 10/20/17 26.0 10.40 13.60
VRX 171020P00027500 P 10/20/17 27.5 12.80 15.10
VRX 171020P00029000 P 10/20/17 29.0 13.30 16.65
VRX 171020P00030000 P 10/20/17 30.0 15.25 17.60
VRX 171020P00031000 P 10/20/17 31.0 15.40 18.60
VRX 171020P00032500 P 10/20/17 32.5 17.25 18.85
VRX 171027C00008000 C 10/27/17 8.0 5.95 6.15
VRX 171027C00008500 C 10/27/17 8.5 5.45 5.80
VRX 171027C00009000 C 10/27/17 9.0 3.50 5.55
VRX 171027C00009500 C 10/27/17 9.5 2.95 6.00
VRX 171027C00010000 C 10/27/17 10.0 2.36 4.30
VRX 171027C00010500 C 10/27/17 10.5 1.87 4.15
VRX 171027C00011000 C 10/27/17 11.0 2.66 4.75
VRX 171027C00011500 C 10/27/17 11.5 1.72 3.75
VRX 171027C00012000 C 10/27/17 12.0 2.11 2.30
VRX 171027C00012500 C 10/27/17 12.5 1.63 1.90
VRX 171027C00013000 C 10/27/17 13.0 1.31 1.53
VRX 171027C00013500 C 10/27/17 13.5 0.98 1.22
VRX 171027C00014000 C 10/27/17 14.0 0.68 0.92
VRX 171027C00014500 C 10/27/17 14.5 0.46 0.71
VRX 171027C00015000 C 10/27/17 15.0 0.34 0.43
VRX 171027C00015500 C 10/27/17 15.5 0.22 0.30
VRX 171027C00016000 C 10/27/17 16.0 0.02 0.27
VRX 171027C00016500 C 10/27/17 16.5 0.09 0.15
VRX 171027C00017000 C 10/27/17 17.0 0.00 0.15
VRX 171027C00017500 C 10/27/17 17.5 0.00 0.09
VRX 171027C00018000 C 10/27/17 18.0 0.02 0.07
VRX 171027C00019000 C 10/27/17 19.0 0.00 0.04
VRX 171027P00008000 P 10/27/17 8.0 0.00 0.04
VRX 171027P00008500 P 10/27/17 8.5 0.00 0.04
VRX 171027P00009000 P 10/27/17 9.0 0.00 0.25
VRX 171027P00009500 P 10/27/17 9.5 0.00 0.05
VRX 171027P00010000 P 10/27/17 10.0 0.02 0.07
VRX 171027P00010500 P 10/27/17 10.5 0.03 0.10
VRX 171027P00011000 P 10/27/17 11.0 0.05 0.14
VRX 171027P00011500 P 10/27/17 11.5 0.08 0.16
VRX 171027P00012000 P 10/27/17 12.0 0.10 0.20
VRX 171027P00012500 P 10/27/17 12.5 0.17 0.30
VRX 171027P00013000 P 10/27/17 13.0 0.31 0.53
VRX 171027P00013500 P 10/27/17 13.5 0.45 0.70
VRX 171027P00014000 P 10/27/17 14.0 0.66 0.90
VRX 171027P00014500 P 10/27/17 14.5 0.94 1.17
VRX 171027P00015000 P 10/27/17 15.0 1.30 1.51
VRX 171027P00015500 P 10/27/17 15.5 1.59 1.91
VRX 171027P00016000 P 10/27/17 16.0 1.95 2.26
VRX 171027P00016500 P 10/27/17 16.5 2.47 2.71
VRX 171027P00017000 P 10/27/17 17.0 2.87 3.25
VRX 171027P00017500 P 10/27/17 17.5 3.25 5.10
VRX 171027P00018000 P 10/27/17 18.0 3.90 4.30
VRX 171027P00019000 P 10/27/17 19.0 4.90 5.10
VRX 171103C00009000 C 11/03/17 9.0 4.80 5.75
VRX 171103C00009500 C 11/03/17 9.5 4.30 5.40
VRX 171103C00010000 C 11/03/17 10.0 3.75 4.95
VRX 171103C00010500 C 11/03/17 10.5 3.25 4.15
VRX 171103C00011000 C 11/03/17 11.0 2.51 3.85
VRX 171103C00011500 C 11/03/17 11.5 2.54 2.84
VRX 171103C00012000 C 11/03/17 12.0 2.12 2.42
VRX 171103C00012500 C 11/03/17 12.5 1.83 2.02
VRX 171103C00013000 C 11/03/17 13.0 1.49 1.69
VRX 171103C00013500 C 11/03/17 13.5 1.17 1.40
VRX 171103C00014000 C 11/03/17 14.0 0.94 1.11
VRX 171103C00014500 C 11/03/17 14.5 0.72 0.88
VRX 171103C00015000 C 11/03/17 15.0 0.49 0.68
VRX 171103C00015500 C 11/03/17 15.5 0.38 0.50
VRX 171103C00016000 C 11/03/17 16.0 0.26 0.41
VRX 171103C00016500 C 11/03/17 16.5 0.18 0.31
VRX 171103C00017000 C 11/03/17 17.0 0.11 0.25
VRX 171103C00017500 C 11/03/17 17.5 0.08 0.26
VRX 171103C00018000 C 11/03/17 18.0 0.03 0.23
VRX 171103C00018500 C 11/03/17 18.5 0.00 0.12
VRX 171103C00019000 C 11/03/17 19.0 0.00 0.09
VRX 171103P00009000 P 11/03/17 9.0 0.00 0.09
VRX 171103P00009500 P 11/03/17 9.5 0.00 0.11
VRX 171103P00010000 P 11/03/17 10.0 0.01 0.12
VRX 171103P00010500 P 11/03/17 10.5 0.00 0.16
VRX 171103P00011000 P 11/03/17 11.0 0.10 0.25
VRX 171103P00011500 P 11/03/17 11.5 0.15 0.27
VRX 171103P00012000 P 11/03/17 12.0 0.25 0.36
VRX 171103P00012500 P 11/03/17 12.5 0.26 0.50
VRX 171103P00013000 P 11/03/17 13.0 0.50 0.66
VRX 171103P00013500 P 11/03/17 13.5 0.66 0.84
VRX 171103P00014000 P 11/03/17 14.0 0.91 1.06
VRX 171103P00014500 P 11/03/17 14.5 1.10 1.34
VRX 171103P00015000 P 11/03/17 15.0 1.43 1.66
VRX 171103P00015500 P 11/03/17 15.5 1.81 2.01
VRX 171103P00016000 P 11/03/17 16.0 2.18 2.40
VRX 171103P00016500 P 11/03/17 16.5 2.62 2.82
VRX 171103P00017000 P 11/03/17 17.0 2.93 3.25
VRX 171103P00017500 P 11/03/17 17.5 2.43 5.35
VRX 171103P00018000 P 11/03/17 18.0 2.96 5.75
VRX 171103P00018500 P 11/03/17 18.5 3.85 6.25
VRX 171103P00019000 P 11/03/17 19.0 4.10 5.40
VRX 171117C00001000 C 11/17/17 1.0 11.25 14.80
VRX 171117C00002000 C 11/17/17 2.0 10.45 13.80
VRX 171117C00003000 C 11/17/17 3.0 10.70 11.30
VRX 171117C00004000 C 11/17/17 4.0 9.85 10.30
VRX 171117C00005000 C 11/17/17 5.0 8.80 9.30
VRX 171117C00006000 C 11/17/17 6.0 7.75 8.15
VRX 171117C00007000 C 11/17/17 7.0 5.55 7.35
VRX 171117C00008000 C 11/17/17 8.0 5.90 6.40
VRX 171117C00009000 C 11/17/17 9.0 4.90 5.30
VRX 171117C00010000 C 11/17/17 10.0 4.10 4.50
VRX 171117C00011000 C 11/17/17 11.0 3.30 3.50
VRX 171117C00012000 C 11/17/17 12.0 2.47 2.59
VRX 171117C00013000 C 11/17/17 13.0 1.81 1.91
VRX 171117C00014000 C 11/17/17 14.0 1.29 1.37
VRX 171117C00015000 C 11/17/17 15.0 0.87 0.95
VRX 171117C00016000 C 11/17/17 16.0 0.58 0.65
VRX 171117C00017000 C 11/17/17 17.0 0.37 0.43
VRX 171117C00018000 C 11/17/17 18.0 0.25 0.26
VRX 171117C00019000 C 11/17/17 19.0 0.16 0.17
VRX 171117C00020000 C 11/17/17 20.0 0.10 0.12
VRX 171117C00021000 C 11/17/17 21.0 0.07 0.08
VRX 171117C00022000 C 11/17/17 22.0 0.05 0.06
VRX 171117C00023000 C 11/17/17 23.0 0.03 0.06
VRX 171117C00024000 C 11/17/17 24.0 0.02 0.05
VRX 171117C00025000 C 11/17/17 25.0 0.02 0.04
VRX 171117C00026000 C 11/17/17 26.0 0.00 0.04
VRX 171117C00027000 C 11/17/17 27.0 0.00 0.03
VRX 171117C00028000 C 11/17/17 28.0 0.00 0.09
VRX 171117P00001000 P 11/17/17 1.0 0.00 0.02
VRX 171117P00002000 P 11/17/17 2.0 0.00 0.04
VRX 171117P00003000 P 11/17/17 3.0 0.00 0.02
VRX 171117P00004000 P 11/17/17 4.0 0.00 0.04
VRX 171117P00005000 P 11/17/17 5.0 0.00 0.08
VRX 171117P00006000 P 11/17/17 6.0 0.04 0.06
VRX 171117P00007000 P 11/17/17 7.0 0.06 0.09
VRX 171117P00008000 P 11/17/17 8.0 0.09 0.10
VRX 171117P00009000 P 11/17/17 9.0 0.13 0.14
VRX 171117P00010000 P 11/17/17 10.0 0.20 0.21
VRX 171117P00011000 P 11/17/17 11.0 0.32 0.34
VRX 171117P00012000 P 11/17/17 12.0 0.52 0.54
VRX 171117P00013000 P 11/17/17 13.0 0.83 0.85
VRX 171117P00014000 P 11/17/17 14.0 1.27 1.33
VRX 171117P00015000 P 11/17/17 15.0 1.84 1.91
VRX 171117P00016000 P 11/17/17 16.0 2.52 2.63
VRX 171117P00017000 P 11/17/17 17.0 3.30 3.40
VRX 171117P00018000 P 11/17/17 18.0 4.15 4.25
VRX 171117P00019000 P 11/17/17 19.0 5.05 5.20
VRX 171117P00020000 P 11/17/17 20.0 6.00 6.30
VRX 171117P00021000 P 11/17/17 21.0 6.95 7.10
VRX 171117P00022000 P 11/17/17 22.0 7.75 9.65
VRX 171117P00023000 P 11/17/17 23.0 8.90 9.05
VRX 171117P00024000 P 11/17/17 24.0 8.65 11.30
VRX 171117P00025000 P 11/17/17 25.0 10.90 11.05
VRX 171117P00026000 P 11/17/17 26.0 11.75 12.05
VRX 171117P00027000 P 11/17/17 27.0 12.85 14.65
VRX 171117P00028000 P 11/17/17 28.0 12.25 15.75
VRX 180119C00002500 C 01/19/18 2.5 9.80 13.30
VRX 180119C00004000 C 01/19/18 4.0 8.55 11.55
VRX 180119C00005000 C 01/19/18 5.0 9.00 9.40
VRX 180119C00006000 C 01/19/18 6.0 7.20 8.60
VRX 180119C00007500 C 01/19/18 7.5 6.60 6.75
VRX 180119C00009000 C 01/19/18 9.0 5.05 6.15
VRX 180119C00010000 C 01/19/18 10.0 4.40 4.70
VRX 180119C00011000 C 01/19/18 11.0 3.65 3.75
VRX 180119C00012500 C 01/19/18 12.5 2.57 2.68
VRX 180119C00014000 C 01/19/18 14.0 1.74 1.82
VRX 180119C00015000 C 01/19/18 15.0 1.31 1.40
VRX 180119C00016000 C 01/19/18 16.0 1.01 1.04
VRX 180119C00017500 C 01/19/18 17.5 0.62 0.69
VRX 180119C00019000 C 01/19/18 19.0 0.41 0.45
VRX 180119C00020000 C 01/19/18 20.0 0.30 0.35
VRX 180119C00021000 C 01/19/18 21.0 0.23 0.27
VRX 180119C00022500 C 01/19/18 22.5 0.15 0.18
VRX 180119C00024000 C 01/19/18 24.0 0.10 0.14
VRX 180119C00025000 C 01/19/18 25.0 0.09 0.12
VRX 180119C00026000 C 01/19/18 26.0 0.06 0.10
VRX 180119C00027500 C 01/19/18 27.5 0.04 0.09
VRX 180119C00029000 C 01/19/18 29.0 0.03 0.08
VRX 180119C00030000 C 01/19/18 30.0 0.03 0.07
VRX 180119C00031000 C 01/19/18 31.0 0.02 0.06
VRX 180119C00032500 C 01/19/18 32.5 0.04 0.06
VRX 180119C00034000 C 01/19/18 34.0 0.02 0.06
VRX 180119C00035000 C 01/19/18 35.0 0.02 0.08
VRX 180119C00037500 C 01/19/18 37.5 0.00 0.05
VRX 180119C00040000 C 01/19/18 40.0 0.01 0.06
VRX 180119C00042500 C 01/19/18 42.5 0.01 0.04
VRX 180119C00045000 C 01/19/18 45.0 0.01 0.04
VRX 180119C00047500 C 01/19/18 47.5 0.01 0.09
VRX 180119C00050000 C 01/19/18 50.0 0.00 0.03
VRX 180119C00055000 C 01/19/18 55.0 0.00 0.02
VRX 180119C00057500 C 01/19/18 57.5 0.00 0.02
VRX 180119C00060000 C 01/19/18 60.0 0.01 0.02
VRX 180119C00062500 C 01/19/18 62.5 0.00 0.07
VRX 180119C00065000 C 01/19/18 65.0 0.00 0.05
VRX 180119C00067500 C 01/19/18 67.5 0.00 0.02
VRX 180119C00070000 C 01/19/18 70.0 0.00 0.02
VRX 180119C00072500 C 01/19/18 72.5 0.00 0.02
VRX 180119C00075000 C 01/19/18 75.0 0.00 0.02
VRX 180119C00077500 C 01/19/18 77.5 0.00 0.02
VRX 180119C00080000 C 01/19/18 80.0 0.00 0.02
VRX 180119C00082500 C 01/19/18 82.5 0.00 0.01
VRX 180119C00085000 C 01/19/18 85.0 0.00 0.01
VRX 180119C00087500 C 01/19/18 87.5 0.00 0.02
VRX 180119C00090000 C 01/19/18 90.0 0.00 0.01
VRX 180119C00092500 C 01/19/18 92.5 0.00 0.02
VRX 180119C00095000 C 01/19/18 95.0 0.00 0.01
VRX 180119C00097500 C 01/19/18 97.5 0.00 0.01
VRX 180119C00100000 C 01/19/18 100.0 0.00 0.01
VRX 180119C00105000 C 01/19/18 105.0 0.00 0.10
VRX 180119C00110000 C 01/19/18 110.0 0.00 0.01
VRX 180119C00115000 C 01/19/18 115.0 0.00 0.02
VRX 180119C00120000 C 01/19/18 120.0 0.00 0.01
VRX 180119C00125000 C 01/19/18 125.0 0.00 0.01
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.01
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.05
VRX 180119C00140000 C 01/19/18 140.0 0.00 0.01
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.02
VRX 180119C00150000 C 01/19/18 150.0 0.00 0.01
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.01
VRX 180119C00160000 C 01/19/18 160.0 0.00 0.01
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.01
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.01
VRX 180119C00175000 C 01/19/18 175.0 0.00 0.01
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.01
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.01
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.02
VRX 180119C00195000 C 01/19/18 195.0 0.00 0.02
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.02
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.03
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.02
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.02
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.02
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.12
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.24
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.14
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.25
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.02
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.01
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.02
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.03
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.02
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.04
VRX 180119P00002500 P 01/19/18 2.5 0.00 0.05
VRX 180119P00004000 P 01/19/18 4.0 0.03 0.13
VRX 180119P00005000 P 01/19/18 5.0 0.03 0.08
VRX 180119P00006000 P 01/19/18 6.0 0.07 0.11
VRX 180119P00007500 P 01/19/18 7.5 0.10 0.20
VRX 180119P00009000 P 01/19/18 9.0 0.25 0.35
VRX 180119P00010000 P 01/19/18 10.0 0.39 0.45
VRX 180119P00011000 P 01/19/18 11.0 0.59 0.65
VRX 180119P00012500 P 01/19/18 12.5 1.04 1.06
VRX 180119P00014000 P 01/19/18 14.0 1.70 1.78
VRX 180119P00015000 P 01/19/18 15.0 2.27 2.31
VRX 180119P00016000 P 01/19/18 16.0 2.94 2.97
VRX 180119P00017500 P 01/19/18 17.5 4.05 4.15
VRX 180119P00019000 P 01/19/18 19.0 5.30 5.40
VRX 180119P00020000 P 01/19/18 20.0 6.15 6.30
VRX 180119P00021000 P 01/19/18 21.0 7.10 7.30
VRX 180119P00022500 P 01/19/18 22.5 8.40 8.65
VRX 180119P00024000 P 01/19/18 24.0 9.95 10.80
VRX 180119P00025000 P 01/19/18 25.0 10.65 11.90
VRX 180119P00026000 P 01/19/18 26.0 11.90 12.10
VRX 180119P00027500 P 01/19/18 27.5 13.30 13.60
VRX 180119P00029000 P 01/19/18 29.0 14.80 15.75
VRX 180119P00030000 P 01/19/18 30.0 15.80 16.50
VRX 180119P00031000 P 01/19/18 31.0 16.25 18.50
VRX 180119P00032500 P 01/19/18 32.5 18.35 18.65
VRX 180119P00034000 P 01/19/18 34.0 19.80 20.20
VRX 180119P00035000 P 01/19/18 35.0 20.70 21.25
VRX 180119P00037500 P 01/19/18 37.5 23.20 23.85
VRX 180119P00040000 P 01/19/18 40.0 24.30 26.05
VRX 180119P00042500 P 01/19/18 42.5 26.90 28.75
VRX 180119P00045000 P 01/19/18 45.0 29.35 31.15
VRX 180119P00047500 P 01/19/18 47.5 31.95 35.00
VRX 180119P00050000 P 01/19/18 50.0 34.40 36.30
VRX 180119P00055000 P 01/19/18 55.0 39.35 41.30
VRX 180119P00057500 P 01/19/18 57.5 41.75 43.90
VRX 180119P00060000 P 01/19/18 60.0 44.50 47.45
VRX 180119P00062500 P 01/19/18 62.5 46.75 50.25
VRX 180119P00065000 P 01/19/18 65.0 49.40 52.70
VRX 180119P00067500 P 01/19/18 67.5 51.85 55.15
VRX 180119P00070000 P 01/19/18 70.0 54.40 57.55
VRX 180119P00072500 P 01/19/18 72.5 56.80 60.25
VRX 180119P00075000 P 01/19/18 75.0 59.35 62.60
VRX 180119P00077500 P 01/19/18 77.5 62.30 64.90
VRX 180119P00080000 P 01/19/18 80.0 64.45 67.50
VRX 180119P00082500 P 01/19/18 82.5 66.95 70.00
VRX 180119P00085000 P 01/19/18 85.0 69.70 72.60
VRX 180119P00087500 P 01/19/18 87.5 71.80 75.15
VRX 180119P00090000 P 01/19/18 90.0 74.35 76.15
VRX 180119P00092500 P 01/19/18 92.5 76.85 80.10
VRX 180119P00095000 P 01/19/18 95.0 79.50 82.65
VRX 180119P00097500 P 01/19/18 97.5 81.90 85.05
VRX 180119P00100000 P 01/19/18 100.0 84.35 87.60
VRX 180119P00105000 P 01/19/18 105.0 89.45 92.70
VRX 180119P00110000 P 01/19/18 110.0 94.50 97.45
VRX 180119P00115000 P 01/19/18 115.0 99.40 102.70
VRX 180119P00120000 P 01/19/18 120.0 104.45 107.50
VRX 180119P00125000 P 01/19/18 125.0 109.55 112.45
VRX 180119P00130000 P 01/19/18 130.0 114.40 117.55
VRX 180119P00135000 P 01/19/18 135.0 119.60 122.55
VRX 180119P00140000 P 01/19/18 140.0 124.35 127.65
VRX 180119P00145000 P 01/19/18 145.0 129.45 132.50
VRX 180119P00150000 P 01/19/18 150.0 134.45 137.50
VRX 180119P00155000 P 01/19/18 155.0 139.20 142.75
VRX 180119P00160000 P 01/19/18 160.0 144.40 147.65
VRX 180119P00165000 P 01/19/18 165.0 149.25 152.75
VRX 180119P00170000 P 01/19/18 170.0 154.35 157.60
VRX 180119P00175000 P 01/19/18 175.0 159.40 162.60
VRX 180119P00180000 P 01/19/18 180.0 164.40 167.55
VRX 180119P00185000 P 01/19/18 185.0 169.30 172.65
VRX 180119P00190000 P 01/19/18 190.0 174.45 177.45
VRX 180119P00195000 P 01/19/18 195.0 179.25 182.70
VRX 180119P00200000 P 01/19/18 200.0 184.35 187.65
VRX 180119P00210000 P 01/19/18 210.0 194.35 197.60
VRX 180119P00220000 P 01/19/18 220.0 204.35 207.60
VRX 180119P00230000 P 01/19/18 230.0 214.25 217.70
VRX 180119P00240000 P 01/19/18 240.0 224.40 227.60
VRX 180119P00250000 P 01/19/18 250.0 234.20 238.00
VRX 180119P00260000 P 01/19/18 260.0 244.20 247.75
VRX 180119P00270000 P 01/19/18 270.0 254.20 257.75
VRX 180119P00280000 P 01/19/18 280.0 264.20 268.00
VRX 180119P00290000 P 01/19/18 290.0 274.35 277.60
VRX 180119P00300000 P 01/19/18 300.0 284.20 287.75
VRX 180119P00310000 P 01/19/18 310.0 294.25 297.75
VRX 180119P00320000 P 01/19/18 320.0 304.45 307.65
VRX 180119P00330000 P 01/19/18 330.0 314.30 317.65
VRX 180119P00340000 P 01/19/18 340.0 325.30 327.50
VRX 180420C00005000 C 04/20/18 5.0 7.95 10.75
VRX 180420C00006000 C 04/20/18 6.0 6.65 9.85
VRX 180420C00007000 C 04/20/18 7.0 6.45 8.75
VRX 180420C00008000 C 04/20/18 8.0 5.70 7.10
VRX 180420C00009000 C 04/20/18 9.0 4.50 6.30
VRX 180420C00010000 C 04/20/18 10.0 4.55 4.95
VRX 180420C00011000 C 04/20/18 11.0 3.85 4.20
VRX 180420C00012000 C 04/20/18 12.0 3.40 3.60
VRX 180420C00013000 C 04/20/18 13.0 2.86 2.95
VRX 180420C00014000 C 04/20/18 14.0 2.37 2.45
VRX 180420C00015000 C 04/20/18 15.0 1.95 2.03
VRX 180420C00016000 C 04/20/18 16.0 1.59 1.70
VRX 180420C00017000 C 04/20/18 17.0 1.30 1.35
VRX 180420C00018000 C 04/20/18 18.0 1.06 1.19
VRX 180420C00019000 C 04/20/18 19.0 0.86 0.92
VRX 180420C00020000 C 04/20/18 20.0 0.70 0.81
VRX 180420C00021000 C 04/20/18 21.0 0.57 0.64
VRX 180420C00022000 C 04/20/18 22.0 0.47 0.59
VRX 180420C00023000 C 04/20/18 23.0 0.38 0.48
VRX 180420C00024000 C 04/20/18 24.0 0.31 0.38
VRX 180420C00025000 C 04/20/18 25.0 0.26 0.35
VRX 180420C00026000 C 04/20/18 26.0 0.22 0.30
VRX 180420C00027000 C 04/20/18 27.0 0.19 0.24
VRX 180420C00028000 C 04/20/18 28.0 0.16 0.21
VRX 180420P00005000 P 04/20/18 5.0 0.06 0.12
VRX 180420P00006000 P 04/20/18 6.0 0.07 0.25
VRX 180420P00007000 P 04/20/18 7.0 0.18 0.37
VRX 180420P00008000 P 04/20/18 8.0 0.29 0.37
VRX 180420P00009000 P 04/20/18 9.0 0.47 0.49
VRX 180420P00010000 P 04/20/18 10.0 0.68 0.78
VRX 180420P00011000 P 04/20/18 11.0 0.96 1.00
VRX 180420P00012000 P 04/20/18 12.0 1.31 1.41
VRX 180420P00013000 P 04/20/18 13.0 1.74 1.85
VRX 180420P00014000 P 04/20/18 14.0 2.24 2.35
VRX 180420P00015000 P 04/20/18 15.0 2.81 2.95
VRX 180420P00016000 P 04/20/18 16.0 3.45 3.60
VRX 180420P00017000 P 04/20/18 17.0 4.15 4.25
VRX 180420P00018000 P 04/20/18 18.0 4.85 5.00
VRX 180420P00019000 P 04/20/18 19.0 5.65 5.80
VRX 180420P00020000 P 04/20/18 20.0 6.35 6.90
VRX 180420P00021000 P 04/20/18 21.0 7.25 7.75
VRX 180420P00022000 P 04/20/18 22.0 8.10 8.55
VRX 180420P00023000 P 04/20/18 23.0 9.00 9.60
VRX 180420P00024000 P 04/20/18 24.0 9.95 10.35
VRX 180420P00025000 P 04/20/18 25.0 10.70 11.35
VRX 180420P00026000 P 04/20/18 26.0 11.00 12.45
VRX 180420P00027000 P 04/20/18 27.0 11.40 13.70
VRX 180420P00028000 P 04/20/18 28.0 12.45 15.60
VRX 190118C00002500 C 01/18/19 2.5 9.40 13.90
VRX 190118C00005000 C 01/18/19 5.0 8.30 11.15
VRX 190118C00007500 C 01/18/19 7.5 6.00 7.90
VRX 190118C00010000 C 01/18/19 10.0 5.65 5.95
VRX 190118C00012500 C 01/18/19 12.5 4.10 4.60
VRX 190118C00015000 C 01/18/19 15.0 3.25 3.50
VRX 190118C00017500 C 01/18/19 17.5 2.28 2.69
VRX 190118C00020000 C 01/18/19 20.0 1.90 2.03
VRX 190118C00022500 C 01/18/19 22.5 1.40 1.56
VRX 190118C00025000 C 01/18/19 25.0 1.06 1.22
VRX 190118C00027500 C 01/18/19 27.5 0.82 0.97
VRX 190118C00030000 C 01/18/19 30.0 0.64 0.82
VRX 190118C00032500 C 01/18/19 32.5 0.50 0.65
VRX 190118C00035000 C 01/18/19 35.0 0.40 0.54
VRX 190118C00037500 C 01/18/19 37.5 0.33 0.47
VRX 190118C00040000 C 01/18/19 40.0 0.30 0.49
VRX 190118C00042500 C 01/18/19 42.5 0.22 0.45
VRX 190118C00045000 C 01/18/19 45.0 0.23 0.42
VRX 190118C00047500 C 01/18/19 47.5 0.09 0.35
VRX 190118C00050000 C 01/18/19 50.0 0.17 0.29
VRX 190118C00055000 C 01/18/19 55.0 0.15 0.24
VRX 190118P00002500 P 01/18/19 2.5 0.05 0.10
VRX 190118P00005000 P 01/18/19 5.0 0.23 0.28
VRX 190118P00007500 P 01/18/19 7.5 0.68 0.72
VRX 190118P00010000 P 01/18/19 10.0 1.44 1.48
VRX 190118P00012500 P 01/18/19 12.5 2.44 2.60
VRX 190118P00015000 P 01/18/19 15.0 3.90 4.00
VRX 190118P00017500 P 01/18/19 17.5 5.55 5.75
VRX 190118P00020000 P 01/18/19 20.0 7.40 7.60
VRX 190118P00022500 P 01/18/19 22.5 9.40 9.70
VRX 190118P00025000 P 01/18/19 25.0 11.55 11.90
VRX 190118P00027500 P 01/18/19 27.5 13.80 14.20
VRX 190118P00030000 P 01/18/19 30.0 16.10 16.75
VRX 190118P00032500 P 01/18/19 32.5 18.55 18.95
VRX 190118P00035000 P 01/18/19 35.0 19.60 21.70
VRX 190118P00037500 P 01/18/19 37.5 21.35 25.30
VRX 190118P00040000 P 01/18/19 40.0 24.30 27.75
VRX 190118P00042500 P 01/18/19 42.5 26.75 30.25
VRX 190118P00045000 P 01/18/19 45.0 29.00 32.75
VRX 190118P00047500 P 01/18/19 47.5 31.20 35.80
VRX 190118P00050000 P 01/18/19 50.0 33.60 38.40
VRX 190118P00055000 P 01/18/19 55.0 38.90 42.90
VRX 200117C00003000 C 01/17/20 3.0 9.10 13.60
VRX 200117C00005000 C 01/17/20 5.0 7.55 12.20
VRX 200117C00008000 C 01/17/20 8.0 7.55 8.30
VRX 200117C00010000 C 01/17/20 10.0 6.40 7.25
VRX 200117C00012000 C 01/17/20 12.0 5.60 6.25
VRX 200117C00015000 C 01/17/20 15.0 4.25 5.05
VRX 200117C00017000 C 01/17/20 17.0 3.95 4.50
VRX 200117C00020000 C 01/17/20 20.0 2.95 3.60
VRX 200117C00022000 C 01/17/20 22.0 2.43 3.30
VRX 200117C00025000 C 01/17/20 25.0 2.00 2.78
VRX 200117P00003000 P 01/17/20 3.0 0.15 0.34
VRX 200117P00005000 P 01/17/20 5.0 0.39 0.77
VRX 200117P00008000 P 01/17/20 8.0 1.46 1.54
VRX 200117P00010000 P 01/17/20 10.0 2.16 2.42
VRX 200117P00012000 P 01/17/20 12.0 2.93 3.55
VRX 200117P00015000 P 01/17/20 15.0 4.90 5.10
VRX 200117P00017000 P 01/17/20 17.0 6.10 6.45
VRX 200117P00020000 P 01/17/20 20.0 8.30 8.65
VRX 200117P00022000 P 01/17/20 22.0 9.80 10.20
VRX 200117P00025000 P 01/17/20 25.0 12.25 12.75

OPRA data is delayed 15 minutes.