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 (2017-01-06)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 170127C00002500 C 01/27/17 2.5 11.30 13.40
VRX 170127C00005000 C 01/27/17 5.0 7.80 11.50
VRX 170127C00007500 C 01/27/17 7.5 6.30 8.55
VRX 170127C00010000 C 01/27/17 10.0 3.80 6.10
VRX 170127C00010500 C 01/27/17 10.5 3.35 5.55
VRX 170127C00011000 C 01/27/17 11.0 2.70 4.90
VRX 170127C00011500 C 01/27/17 11.5 2.18 4.60
VRX 170127C00012000 C 01/27/17 12.0 1.83 4.05
VRX 170127C00012500 C 01/27/17 12.5 1.37 3.05
VRX 170127C00013000 C 01/27/17 13.0 1.74 1.79
VRX 170127C00013500 C 01/27/17 13.5 1.29 1.32
VRX 170127C00014000 C 01/27/17 14.0 0.88 0.91
VRX 170127C00014500 C 01/27/17 14.5 0.54 0.56
VRX 170127C00015000 C 01/27/17 15.0 0.29 0.31
VRX 170127C00015500 C 01/27/17 15.5 0.15 0.16
VRX 170127C00016000 C 01/27/17 16.0 0.07 0.09
VRX 170127C00016500 C 01/27/17 16.5 0.05 0.06
VRX 170127C00017000 C 01/27/17 17.0 0.03 0.04
VRX 170127C00017500 C 01/27/17 17.5 0.02 0.04
VRX 170127C00018000 C 01/27/17 18.0 0.02 0.03
VRX 170127C00018500 C 01/27/17 18.5 0.00 0.05
VRX 170127C00019000 C 01/27/17 19.0 0.02 0.05
VRX 170127C00019500 C 01/27/17 19.5 0.01 0.04
VRX 170127C00020000 C 01/27/17 20.0 0.00 0.04
VRX 170127C00020500 C 01/27/17 20.5 0.00 0.03
VRX 170127C00021000 C 01/27/17 21.0 0.00 0.32
VRX 170127C00021500 C 01/27/17 21.5 0.00 0.29
VRX 170127C00022000 C 01/27/17 22.0 0.00 0.28
VRX 170127C00022500 C 01/27/17 22.5 0.00 0.07
VRX 170127C00023000 C 01/27/17 23.0 0.00 0.17
VRX 170127C00023500 C 01/27/17 23.5 0.00 0.18
VRX 170127C00024000 C 01/27/17 24.0 0.00 0.13
VRX 170127C00024500 C 01/27/17 24.5 0.00 0.09
VRX 170127C00030000 C 01/27/17 30.0 0.00 0.03
VRX 170127P00002500 P 01/27/17 2.5 0.00 0.03
VRX 170127P00005000 P 01/27/17 5.0 0.00 0.01
VRX 170127P00007500 P 01/27/17 7.5 0.00 0.01
VRX 170127P00010000 P 01/27/17 10.0 0.00 0.01
VRX 170127P00010500 P 01/27/17 10.5 0.00 0.02
VRX 170127P00011000 P 01/27/17 11.0 0.00 0.02
VRX 170127P00011500 P 01/27/17 11.5 0.00 0.03
VRX 170127P00012000 P 01/27/17 12.0 0.01 0.03
VRX 170127P00012500 P 01/27/17 12.5 0.01 0.04
VRX 170127P00013000 P 01/27/17 13.0 0.03 0.05
VRX 170127P00013500 P 01/27/17 13.5 0.07 0.09
VRX 170127P00014000 P 01/27/17 14.0 0.16 0.17
VRX 170127P00014500 P 01/27/17 14.5 0.31 0.33
VRX 170127P00015000 P 01/27/17 15.0 0.56 0.59
VRX 170127P00015500 P 01/27/17 15.5 0.91 0.94
VRX 170127P00016000 P 01/27/17 16.0 1.33 1.37
VRX 170127P00016500 P 01/27/17 16.5 1.80 1.84
VRX 170127P00017000 P 01/27/17 17.0 2.27 2.34
VRX 170127P00017500 P 01/27/17 17.5 2.77 2.84
VRX 170127P00018000 P 01/27/17 18.0 2.49 3.50
VRX 170127P00018500 P 01/27/17 18.5 2.37 4.05
VRX 170127P00019000 P 01/27/17 19.0 3.65 5.10
VRX 170127P00019500 P 01/27/17 19.5 3.50 5.60
VRX 170127P00020000 P 01/27/17 20.0 4.00 6.15
VRX 170127P00020500 P 01/27/17 20.5 4.35 6.65
VRX 170127P00021000 P 01/27/17 21.0 5.05 7.15
VRX 170127P00021500 P 01/27/17 21.5 5.10 7.75
VRX 170127P00022000 P 01/27/17 22.0 5.85 8.20
VRX 170127P00022500 P 01/27/17 22.5 6.60 8.60
VRX 170127P00023000 P 01/27/17 23.0 7.00 9.20
VRX 170127P00023500 P 01/27/17 23.5 7.50 9.65
VRX 170127P00024000 P 01/27/17 24.0 8.00 10.05
VRX 170127P00024500 P 01/27/17 24.5 8.60 10.80
VRX 170127P00030000 P 01/27/17 30.0 14.05 16.20
VRX 170203C00010000 C 02/03/17 10.0 4.50 6.20
VRX 170203C00010500 C 02/03/17 10.5 2.96 5.90
VRX 170203C00011000 C 02/03/17 11.0 2.96 5.40
VRX 170203C00011500 C 02/03/17 11.5 2.64 5.00
VRX 170203C00012000 C 02/03/17 12.0 2.58 3.20
VRX 170203C00012500 C 02/03/17 12.5 2.27 2.37
VRX 170203C00013000 C 02/03/17 13.0 1.51 2.13
VRX 170203C00013500 C 02/03/17 13.5 1.34 1.70
VRX 170203C00014000 C 02/03/17 14.0 1.03 1.07
VRX 170203C00014500 C 02/03/17 14.5 0.71 0.74
VRX 170203C00015000 C 02/03/17 15.0 0.46 0.50
VRX 170203C00015500 C 02/03/17 15.5 0.27 0.32
VRX 170203C00016000 C 02/03/17 16.0 0.17 0.20
VRX 170203C00016500 C 02/03/17 16.5 0.11 0.13
VRX 170203C00017000 C 02/03/17 17.0 0.07 0.10
VRX 170203C00017500 C 02/03/17 17.5 0.04 0.15
VRX 170203C00018000 C 02/03/17 18.0 0.00 0.27
VRX 170203C00018500 C 02/03/17 18.5 0.00 0.46
VRX 170203C00019000 C 02/03/17 19.0 0.00 0.42
VRX 170203C00019500 C 02/03/17 19.5 0.00 0.46
VRX 170203C00020000 C 02/03/17 20.0 0.00 0.10
VRX 170203C00020500 C 02/03/17 20.5 0.00 0.42
VRX 170203C00021000 C 02/03/17 21.0 0.00 0.44
VRX 170203C00021500 C 02/03/17 21.5 0.00 0.41
VRX 170203C00022000 C 02/03/17 22.0 0.00 0.39
VRX 170203C00022500 C 02/03/17 22.5 0.00 0.05
VRX 170203C00023000 C 02/03/17 23.0 0.00 0.39
VRX 170203C00023500 C 02/03/17 23.5 0.00 0.41
VRX 170203C00024000 C 02/03/17 24.0 0.00 0.40
VRX 170203C00024500 C 02/03/17 24.5 0.00 0.32
VRX 170203P00010000 P 02/03/17 10.0 0.00 0.05
VRX 170203P00010500 P 02/03/17 10.5 0.00 0.48
VRX 170203P00011000 P 02/03/17 11.0 0.00 0.49
VRX 170203P00011500 P 02/03/17 11.5 0.00 0.49
VRX 170203P00012000 P 02/03/17 12.0 0.00 0.29
VRX 170203P00012500 P 02/03/17 12.5 0.05 0.21
VRX 170203P00013000 P 02/03/17 13.0 0.11 0.28
VRX 170203P00013500 P 02/03/17 13.5 0.19 0.25
VRX 170203P00014000 P 02/03/17 14.0 0.30 0.33
VRX 170203P00014500 P 02/03/17 14.5 0.48 0.51
VRX 170203P00015000 P 02/03/17 15.0 0.72 0.76
VRX 170203P00015500 P 02/03/17 15.5 0.91 1.10
VRX 170203P00016000 P 02/03/17 16.0 1.42 1.47
VRX 170203P00016500 P 02/03/17 16.5 1.85 1.90
VRX 170203P00017000 P 02/03/17 17.0 1.01 3.35
VRX 170203P00017500 P 02/03/17 17.5 2.30 3.20
VRX 170203P00018000 P 02/03/17 18.0 2.81 3.55
VRX 170203P00018500 P 02/03/17 18.5 2.81 5.05
VRX 170203P00019000 P 02/03/17 19.0 3.75 4.60
VRX 170203P00019500 P 02/03/17 19.5 4.30 5.20
VRX 170203P00020000 P 02/03/17 20.0 4.85 5.40
VRX 170203P00020500 P 02/03/17 20.5 4.15 6.15
VRX 170203P00021000 P 02/03/17 21.0 5.80 6.40
VRX 170203P00021500 P 02/03/17 21.5 4.65 8.50
VRX 170203P00022000 P 02/03/17 22.0 5.20 8.85
VRX 170203P00022500 P 02/03/17 22.5 5.65 9.50
VRX 170203P00023000 P 02/03/17 23.0 6.20 9.90
VRX 170203P00023500 P 02/03/17 23.5 6.70 10.45
VRX 170203P00024000 P 02/03/17 24.0 7.20 10.85
VRX 170203P00024500 P 02/03/17 24.5 7.65 11.45
VRX 170210C00007000 C 02/10/17 7.0 5.95 9.55
VRX 170210C00007500 C 02/10/17 7.5 5.45 9.00
VRX 170210C00008000 C 02/10/17 8.0 4.95 8.50
VRX 170210C00008500 C 02/10/17 8.5 4.40 7.75
VRX 170210C00009000 C 02/10/17 9.0 4.30 6.35
VRX 170210C00009500 C 02/10/17 9.5 4.00 6.60
VRX 170210C00010000 C 02/10/17 10.0 4.70 5.00
VRX 170210C00010500 C 02/10/17 10.5 2.77 6.35
VRX 170210C00011000 C 02/10/17 11.0 2.65 5.15
VRX 170210C00011500 C 02/10/17 11.5 1.92 4.95
VRX 170210C00012000 C 02/10/17 12.0 2.70 3.10
VRX 170210C00012500 C 02/10/17 12.5 1.01 2.99
VRX 170210C00013000 C 02/10/17 13.0 1.48 2.43
VRX 170210C00013500 C 02/10/17 13.5 1.06 2.42
VRX 170210C00014000 C 02/10/17 14.0 1.15 1.27
VRX 170210C00014500 C 02/10/17 14.5 0.85 0.89
VRX 170210C00015000 C 02/10/17 15.0 0.60 0.63
VRX 170210C00015500 C 02/10/17 15.5 0.41 0.45
VRX 170210C00016000 C 02/10/17 16.0 0.28 0.35
VRX 170210C00016500 C 02/10/17 16.5 0.19 0.27
VRX 170210C00017000 C 02/10/17 17.0 0.12 0.17
VRX 170210C00017500 C 02/10/17 17.5 0.03 0.16
VRX 170210C00018000 C 02/10/17 18.0 0.05 0.39
VRX 170210C00018500 C 02/10/17 18.5 0.00 0.41
VRX 170210C00019000 C 02/10/17 19.0 0.00 0.26
VRX 170210C00019500 C 02/10/17 19.5 0.00 0.46
VRX 170210C00020000 C 02/10/17 20.0 0.00 0.11
VRX 170210C00020500 C 02/10/17 20.5 0.00 0.50
VRX 170210C00021000 C 02/10/17 21.0 0.00 0.49
VRX 170210C00021500 C 02/10/17 21.5 0.00 0.50
VRX 170210C00022000 C 02/10/17 22.0 0.00 0.44
VRX 170210C00022500 C 02/10/17 22.5 0.00 0.10
VRX 170210C00023000 C 02/10/17 23.0 0.00 0.44
VRX 170210C00023500 C 02/10/17 23.5 0.00 0.44
VRX 170210C00024000 C 02/10/17 24.0 0.00 0.44
VRX 170210C00024500 C 02/10/17 24.5 0.00 0.41
VRX 170210P00007000 P 02/10/17 7.0 0.00 0.39
VRX 170210P00007500 P 02/10/17 7.5 0.00 0.23
VRX 170210P00008000 P 02/10/17 8.0 0.00 0.49
VRX 170210P00008500 P 02/10/17 8.5 0.00 0.50
VRX 170210P00009000 P 02/10/17 9.0 0.00 0.48
VRX 170210P00009500 P 02/10/17 9.5 0.00 0.50
VRX 170210P00010000 P 02/10/17 10.0 0.00 0.10
VRX 170210P00010500 P 02/10/17 10.5 0.00 0.48
VRX 170210P00011000 P 02/10/17 11.0 0.00 0.49
VRX 170210P00011500 P 02/10/17 11.5 0.00 0.44
VRX 170210P00012000 P 02/10/17 12.0 0.00 0.42
VRX 170210P00012500 P 02/10/17 12.5 0.15 0.19
VRX 170210P00013000 P 02/10/17 13.0 0.20 0.40
VRX 170210P00013500 P 02/10/17 13.5 0.29 0.35
VRX 170210P00014000 P 02/10/17 14.0 0.42 0.46
VRX 170210P00014500 P 02/10/17 14.5 0.61 0.63
VRX 170210P00015000 P 02/10/17 15.0 0.86 0.89
VRX 170210P00015500 P 02/10/17 15.5 1.16 1.20
VRX 170210P00016000 P 02/10/17 16.0 1.53 1.57
VRX 170210P00016500 P 02/10/17 16.5 1.88 2.05
VRX 170210P00017000 P 02/10/17 17.0 1.28 2.94
VRX 170210P00017500 P 02/10/17 17.5 1.41 3.45
VRX 170210P00018000 P 02/10/17 18.0 2.81 4.80
VRX 170210P00018500 P 02/10/17 18.5 2.49 4.10
VRX 170210P00019000 P 02/10/17 19.0 2.63 5.70
VRX 170210P00019500 P 02/10/17 19.5 2.58 5.15
VRX 170210P00020000 P 02/10/17 20.0 3.15 5.50
VRX 170210P00020500 P 02/10/17 20.5 3.65 6.15
VRX 170210P00021000 P 02/10/17 21.0 4.20 7.50
VRX 170210P00021500 P 02/10/17 21.5 4.75 7.40
VRX 170210P00022000 P 02/10/17 22.0 5.20 8.60
VRX 170210P00022500 P 02/10/17 22.5 5.85 8.10
VRX 170210P00023000 P 02/10/17 23.0 6.45 8.60
VRX 170210P00023500 P 02/10/17 23.5 6.65 10.50
VRX 170210P00024000 P 02/10/17 24.0 7.15 10.90
VRX 170210P00024500 P 02/10/17 24.5 7.65 11.55
VRX 170217C00002500 C 02/17/17 2.5 11.20 13.50
VRX 170217C00005000 C 02/17/17 5.0 8.85 10.95
VRX 170217C00007500 C 02/17/17 7.5 7.20 7.40
VRX 170217C00010000 C 02/17/17 10.0 4.20 5.25
VRX 170217C00012500 C 02/17/17 12.5 2.44 2.49
VRX 170217C00015000 C 02/17/17 15.0 0.76 0.80
VRX 170217C00017500 C 02/17/17 17.5 0.18 0.22
VRX 170217C00020000 C 02/17/17 20.0 0.06 0.08
VRX 170217C00022500 C 02/17/17 22.5 0.02 0.04
VRX 170217C00025000 C 02/17/17 25.0 0.01 0.04
VRX 170217C00027500 C 02/17/17 27.5 0.00 0.10
VRX 170217P00002500 P 02/17/17 2.5 0.00 0.03
VRX 170217P00005000 P 02/17/17 5.0 0.00 0.03
VRX 170217P00007500 P 02/17/17 7.5 0.00 0.05
VRX 170217P00010000 P 02/17/17 10.0 0.07 0.08
VRX 170217P00012500 P 02/17/17 12.5 0.21 0.23
VRX 170217P00015000 P 02/17/17 15.0 1.03 1.05
VRX 170217P00017500 P 02/17/17 17.5 2.90 2.96
VRX 170217P00020000 P 02/17/17 20.0 5.20 5.40
VRX 170217P00022500 P 02/17/17 22.5 6.60 7.90
VRX 170217P00025000 P 02/17/17 25.0 9.00 11.20
VRX 170217P00027500 P 02/17/17 27.5 11.55 12.90
VRX 170224C00010500 C 02/24/17 10.5 2.54 5.50
VRX 170224C00011000 C 02/24/17 11.0 2.13 5.75
VRX 170224C00011500 C 02/24/17 11.5 1.61 5.55
VRX 170224C00012000 C 02/24/17 12.0 2.03 4.90
VRX 170224C00012500 C 02/24/17 12.5 1.94 3.75
VRX 170224C00013000 C 02/24/17 13.0 2.01 2.78
VRX 170224C00013500 C 02/24/17 13.5 1.67 3.60
VRX 170224C00014000 C 02/24/17 14.0 1.48 1.55
VRX 170224C00014500 C 02/24/17 14.5 1.19 1.26
VRX 170224C00015000 C 02/24/17 15.0 0.94 1.01
VRX 170224C00015500 C 02/24/17 15.5 0.75 0.82
VRX 170224C00016000 C 02/24/17 16.0 0.59 0.66
VRX 170224C00016500 C 02/24/17 16.5 0.45 0.60
VRX 170224C00017000 C 02/24/17 17.0 0.35 0.43
VRX 170224C00017500 C 02/24/17 17.5 0.27 0.39
VRX 170224C00018000 C 02/24/17 18.0 0.21 0.29
VRX 170224C00018500 C 02/24/17 18.5 0.02 0.24
VRX 170224C00019000 C 02/24/17 19.0 0.01 0.19
VRX 170224C00019500 C 02/24/17 19.5 0.05 0.48
VRX 170224C00020000 C 02/24/17 20.0 0.04 0.31
VRX 170224C00020500 C 02/24/17 20.5 0.00 0.48
VRX 170224C00021000 C 02/24/17 21.0 0.00 0.28
VRX 170224C00021500 C 02/24/17 21.5 0.00 0.47
VRX 170224C00022000 C 02/24/17 22.0 0.00 0.49
VRX 170224C00022500 C 02/24/17 22.5 0.00 0.20
VRX 170224C00023000 C 02/24/17 23.0 0.00 0.48
VRX 170224C00023500 C 02/24/17 23.5 0.00 0.46
VRX 170224C00024000 C 02/24/17 24.0 0.00 0.46
VRX 170224C00024500 C 02/24/17 24.5 0.00 0.46
VRX 170224P00010500 P 02/24/17 10.5 0.05 0.49
VRX 170224P00011000 P 02/24/17 11.0 0.00 0.49
VRX 170224P00011500 P 02/24/17 11.5 0.01 0.49
VRX 170224P00012000 P 02/24/17 12.0 0.06 0.55
VRX 170224P00012500 P 02/24/17 12.5 0.31 0.37
VRX 170224P00013000 P 02/24/17 13.0 0.41 0.47
VRX 170224P00013500 P 02/24/17 13.5 0.50 0.64
VRX 170224P00014000 P 02/24/17 14.0 0.73 0.79
VRX 170224P00014500 P 02/24/17 14.5 0.93 1.01
VRX 170224P00015000 P 02/24/17 15.0 1.20 1.26
VRX 170224P00015500 P 02/24/17 15.5 1.34 1.72
VRX 170224P00016000 P 02/24/17 16.0 1.69 2.12
VRX 170224P00016500 P 02/24/17 16.5 2.07 2.44
VRX 170224P00017000 P 02/24/17 17.0 1.98 3.10
VRX 170224P00017500 P 02/24/17 17.5 2.61 3.35
VRX 170224P00018000 P 02/24/17 18.0 1.64 3.80
VRX 170224P00018500 P 02/24/17 18.5 2.28 5.10
VRX 170224P00019000 P 02/24/17 19.0 2.74 5.10
VRX 170224P00019500 P 02/24/17 19.5 2.73 6.10
VRX 170224P00020000 P 02/24/17 20.0 3.15 6.60
VRX 170224P00020500 P 02/24/17 20.5 3.80 7.05
VRX 170224P00021000 P 02/24/17 21.0 4.25 7.45
VRX 170224P00021500 P 02/24/17 21.5 4.75 7.95
VRX 170224P00022000 P 02/24/17 22.0 5.20 8.55
VRX 170224P00022500 P 02/24/17 22.5 5.70 9.10
VRX 170224P00023000 P 02/24/17 23.0 6.20 9.55
VRX 170224P00023500 P 02/24/17 23.5 6.65 9.90
VRX 170224P00024000 P 02/24/17 24.0 8.00 9.70
VRX 170224P00024500 P 02/24/17 24.5 8.90 10.15
VRX 170303C00008000 C 03/03/17 8.0 5.05 7.95
VRX 170303C00008500 C 03/03/17 8.5 4.50 7.65
VRX 170303C00009000 C 03/03/17 9.0 4.05 7.15
VRX 170303C00009500 C 03/03/17 9.5 3.65 6.70
VRX 170303C00010000 C 03/03/17 10.0 3.05 6.25
VRX 170303C00010500 C 03/03/17 10.5 3.60 5.75
VRX 170303C00011000 C 03/03/17 11.0 2.54 5.60
VRX 170303C00011500 C 03/03/17 11.5 2.06 4.35
VRX 170303C00012000 C 03/03/17 12.0 2.22 3.95
VRX 170303C00012500 C 03/03/17 12.5 1.84 4.00
VRX 170303C00013000 C 03/03/17 13.0 2.26 3.05
VRX 170303C00013500 C 03/03/17 13.5 1.95 4.30
VRX 170303C00014000 C 03/03/17 14.0 1.58 3.70
VRX 170303C00014500 C 03/03/17 14.5 1.32 2.43
VRX 170303C00015000 C 03/03/17 15.0 1.25 1.69
VRX 170303C00015500 C 03/03/17 15.5 0.95 2.53
VRX 170303C00016000 C 03/03/17 16.0 0.83 1.10
VRX 170303C00016500 C 03/03/17 16.5 0.63 1.33
VRX 170303C00017000 C 03/03/17 17.0 0.60 1.16
VRX 170303C00017500 C 03/03/17 17.5 0.47 0.75
VRX 170303C00018000 C 03/03/17 18.0 0.36 0.75
VRX 170303C00018500 C 03/03/17 18.5 0.25 0.60
VRX 170303C00019000 C 03/03/17 19.0 0.24 0.40
VRX 170303C00019500 C 03/03/17 19.5 0.15 0.34
VRX 170303C00020000 C 03/03/17 20.0 0.13 0.29
VRX 170303C00020500 C 03/03/17 20.5 0.08 0.25
VRX 170303C00021000 C 03/03/17 21.0 0.01 1.29
VRX 170303C00021500 C 03/03/17 21.5 0.01 1.76
VRX 170303C00022000 C 03/03/17 22.0 0.00 1.75
VRX 170303C00022500 C 03/03/17 22.5 0.00 0.29
VRX 170303C00023000 C 03/03/17 23.0 0.00 1.69
VRX 170303C00023500 C 03/03/17 23.5 0.00 1.69
VRX 170303C00024000 C 03/03/17 24.0 0.00 1.66
VRX 170303C00024500 C 03/03/17 24.5 0.00 0.81
VRX 170303P00008000 P 03/03/17 8.0 0.00 0.50
VRX 170303P00008500 P 03/03/17 8.5 0.00 0.49
VRX 170303P00009000 P 03/03/17 9.0 0.00 0.48
VRX 170303P00009500 P 03/03/17 9.5 0.01 0.48
VRX 170303P00010000 P 03/03/17 10.0 0.05 0.51
VRX 170303P00010500 P 03/03/17 10.5 0.01 2.35
VRX 170303P00011000 P 03/03/17 11.0 0.02 0.64
VRX 170303P00011500 P 03/03/17 11.5 0.22 2.39
VRX 170303P00012000 P 03/03/17 12.0 0.38 1.02
VRX 170303P00012500 P 03/03/17 12.5 0.44 0.85
VRX 170303P00013000 P 03/03/17 13.0 0.70 0.94
VRX 170303P00013500 P 03/03/17 13.5 0.78 1.09
VRX 170303P00014000 P 03/03/17 14.0 0.99 1.76
VRX 170303P00014500 P 03/03/17 14.5 1.30 1.55
VRX 170303P00015000 P 03/03/17 15.0 1.27 1.86
VRX 170303P00015500 P 03/03/17 15.5 1.56 3.45
VRX 170303P00016000 P 03/03/17 16.0 1.89 2.95
VRX 170303P00016500 P 03/03/17 16.5 2.26 3.25
VRX 170303P00017000 P 03/03/17 17.0 2.65 4.55
VRX 170303P00017500 P 03/03/17 17.5 3.05 3.70
VRX 170303P00018000 P 03/03/17 18.0 2.24 5.40
VRX 170303P00018500 P 03/03/17 18.5 2.75 6.00
VRX 170303P00019000 P 03/03/17 19.0 3.25 6.35
VRX 170303P00019500 P 03/03/17 19.5 3.65 6.55
VRX 170303P00020000 P 03/03/17 20.0 4.90 6.05
VRX 170303P00020500 P 03/03/17 20.5 4.30 7.10
VRX 170303P00021000 P 03/03/17 21.0 4.60 7.55
VRX 170303P00021500 P 03/03/17 21.5 5.05 8.15
VRX 170303P00022000 P 03/03/17 22.0 5.85 9.20
VRX 170303P00022500 P 03/03/17 22.5 5.75 8.75
VRX 170303P00023000 P 03/03/17 23.0 6.20 9.80
VRX 170303P00023500 P 03/03/17 23.5 6.75 10.20
VRX 170303P00024000 P 03/03/17 24.0 7.20 10.00
VRX 170303P00024500 P 03/03/17 24.5 7.70 11.60
VRX 170317C00005000 C 03/17/17 5.0 8.80 11.00
VRX 170317C00007500 C 03/17/17 7.5 6.50 8.65
VRX 170317C00010000 C 03/17/17 10.0 5.00 5.30
VRX 170317C00012500 C 03/17/17 12.5 3.00 3.10
VRX 170317C00015000 C 03/17/17 15.0 1.56 1.60
VRX 170317C00017500 C 03/17/17 17.5 0.73 0.74
VRX 170317C00020000 C 03/17/17 20.0 0.34 0.36
VRX 170317C00022500 C 03/17/17 22.5 0.18 0.19
VRX 170317C00025000 C 03/17/17 25.0 0.10 0.11
VRX 170317C00027500 C 03/17/17 27.5 0.06 0.10
VRX 170317C00030000 C 03/17/17 30.0 0.05 0.06
VRX 170317C00032500 C 03/17/17 32.5 0.03 0.05
VRX 170317C00035000 C 03/17/17 35.0 0.02 0.05
VRX 170317C00037500 C 03/17/17 37.5 0.01 0.04
VRX 170317C00040000 C 03/17/17 40.0 0.02 0.04
VRX 170317C00042500 C 03/17/17 42.5 0.01 0.03
VRX 170317C00045000 C 03/17/17 45.0 0.01 0.03
VRX 170317C00047500 C 03/17/17 47.5 0.01 0.07
VRX 170317C00050000 C 03/17/17 50.0 0.01 0.03
VRX 170317C00055000 C 03/17/17 55.0 0.01 0.04
VRX 170317C00060000 C 03/17/17 60.0 0.00 1.67
VRX 170317C00065000 C 03/17/17 65.0 0.00 0.18
VRX 170317P00005000 P 03/17/17 5.0 0.02 0.06
VRX 170317P00007500 P 03/17/17 7.5 0.10 0.12
VRX 170317P00010000 P 03/17/17 10.0 0.30 0.31
VRX 170317P00012500 P 03/17/17 12.5 0.78 0.80
VRX 170317P00015000 P 03/17/17 15.0 1.80 1.84
VRX 170317P00017500 P 03/17/17 17.5 3.45 3.55
VRX 170317P00020000 P 03/17/17 20.0 5.50 5.65
VRX 170317P00022500 P 03/17/17 22.5 7.90 8.00
VRX 170317P00025000 P 03/17/17 25.0 10.20 10.40
VRX 170317P00027500 P 03/17/17 27.5 11.65 12.95
VRX 170317P00030000 P 03/17/17 30.0 14.00 16.25
VRX 170317P00032500 P 03/17/17 32.5 16.65 18.70
VRX 170317P00035000 P 03/17/17 35.0 20.15 20.35
VRX 170317P00037500 P 03/17/17 37.5 21.50 23.70
VRX 170317P00040000 P 03/17/17 40.0 24.00 26.30
VRX 170317P00042500 P 03/17/17 42.5 26.55 28.70
VRX 170317P00045000 P 03/17/17 45.0 29.05 31.20
VRX 170317P00047500 P 03/17/17 47.5 31.50 33.75
VRX 170317P00050000 P 03/17/17 50.0 34.00 36.25
VRX 170317P00055000 P 03/17/17 55.0 39.05 41.10
VRX 170317P00060000 P 03/17/17 60.0 43.45 47.00
VRX 170317P00065000 P 03/17/17 65.0 48.20 51.80
VRX 170421C00002500 C 04/21/17 2.5 11.35 13.55
VRX 170421C00005000 C 04/21/17 5.0 8.80 11.10
VRX 170421C00007500 C 04/21/17 7.5 6.85 7.90
VRX 170421C00010000 C 04/21/17 10.0 5.05 5.65
VRX 170421C00012500 C 04/21/17 12.5 3.25 3.35
VRX 170421C00015000 C 04/21/17 15.0 1.87 1.92
VRX 170421C00017500 C 04/21/17 17.5 1.01 1.05
VRX 170421C00020000 C 04/21/17 20.0 0.53 0.55
VRX 170421C00022500 C 04/21/17 22.5 0.29 0.31
VRX 170421C00025000 C 04/21/17 25.0 0.17 0.19
VRX 170421C00027500 C 04/21/17 27.5 0.02 0.13
VRX 170421C00030000 C 04/21/17 30.0 0.07 0.10
VRX 170421C00032500 C 04/21/17 32.5 0.06 0.08
VRX 170421C00035000 C 04/21/17 35.0 0.03 0.07
VRX 170421C00037500 C 04/21/17 37.5 0.05 0.07
VRX 170421C00040000 C 04/21/17 40.0 0.02 0.06
VRX 170421C00042500 C 04/21/17 42.5 0.01 0.06
VRX 170421C00045000 C 04/21/17 45.0 0.01 0.23
VRX 170421C00047500 C 04/21/17 47.5 0.01 0.46
VRX 170421C00050000 C 04/21/17 50.0 0.01 0.39
VRX 170421C00055000 C 04/21/17 55.0 0.00 0.48
VRX 170421C00060000 C 04/21/17 60.0 0.00 0.18
VRX 170421P00002500 P 04/21/17 2.5 0.00 0.04
VRX 170421P00005000 P 04/21/17 5.0 0.06 0.09
VRX 170421P00007500 P 04/21/17 7.5 0.15 0.19
VRX 170421P00010000 P 04/21/17 10.0 0.43 0.44
VRX 170421P00012500 P 04/21/17 12.5 1.01 1.04
VRX 170421P00015000 P 04/21/17 15.0 2.10 2.14
VRX 170421P00017500 P 04/21/17 17.5 3.70 3.80
VRX 170421P00020000 P 04/21/17 20.0 5.70 5.80
VRX 170421P00022500 P 04/21/17 22.5 7.30 9.00
VRX 170421P00025000 P 04/21/17 25.0 10.15 10.50
VRX 170421P00027500 P 04/21/17 27.5 11.55 13.85
VRX 170421P00030000 P 04/21/17 30.0 14.05 16.30
VRX 170421P00032500 P 04/21/17 32.5 16.50 18.80
VRX 170421P00035000 P 04/21/17 35.0 20.15 20.35
VRX 170421P00037500 P 04/21/17 37.5 21.60 22.95
VRX 170421P00040000 P 04/21/17 40.0 24.00 26.25
VRX 170421P00042500 P 04/21/17 42.5 27.20 27.90
VRX 170421P00045000 P 04/21/17 45.0 29.05 31.25
VRX 170421P00047500 P 04/21/17 47.5 31.50 33.80
VRX 170421P00050000 P 04/21/17 50.0 34.05 36.30
VRX 170421P00055000 P 04/21/17 55.0 39.00 41.25
VRX 170421P00060000 P 04/21/17 60.0 44.10 46.20
VRX 170721C00002500 C 07/21/17 2.5 10.50 14.10
VRX 170721C00005000 C 07/21/17 5.0 8.15 11.80
VRX 170721C00007500 C 07/21/17 7.5 7.00 8.20
VRX 170721C00010000 C 07/21/17 10.0 5.05 5.80
VRX 170721C00012500 C 07/21/17 12.5 3.85 4.90
VRX 170721C00015000 C 07/21/17 15.0 2.65 2.80
VRX 170721C00017500 C 07/21/17 17.5 1.71 1.90
VRX 170721C00020000 C 07/21/17 20.0 1.11 1.28
VRX 170721C00022500 C 07/21/17 22.5 0.71 0.90
VRX 170721C00025000 C 07/21/17 25.0 0.53 0.66
VRX 170721C00027500 C 07/21/17 27.5 0.21 0.45
VRX 170721C00030000 C 07/21/17 30.0 0.16 0.55
VRX 170721C00032500 C 07/21/17 32.5 0.02 0.25
VRX 170721C00035000 C 07/21/17 35.0 0.11 0.48
VRX 170721P00002500 P 07/21/17 2.5 0.00 0.13
VRX 170721P00005000 P 07/21/17 5.0 0.01 0.20
VRX 170721P00007500 P 07/21/17 7.5 0.36 0.46
VRX 170721P00010000 P 07/21/17 10.0 0.90 1.00
VRX 170721P00012500 P 07/21/17 12.5 1.65 1.76
VRX 170721P00015000 P 07/21/17 15.0 2.81 2.98
VRX 170721P00017500 P 07/21/17 17.5 4.30 4.60
VRX 170721P00020000 P 07/21/17 20.0 6.25 6.50
VRX 170721P00022500 P 07/21/17 22.5 8.00 8.60
VRX 170721P00025000 P 07/21/17 25.0 10.10 11.00
VRX 170721P00027500 P 07/21/17 27.5 12.25 13.25
VRX 170721P00030000 P 07/21/17 30.0 14.50 15.65
VRX 170721P00032500 P 07/21/17 32.5 15.60 19.80
VRX 170721P00035000 P 07/21/17 35.0 19.40 20.95
VRX 180119C00002500 C 01/19/18 2.5 10.35 14.70
VRX 180119C00005000 C 01/19/18 5.0 8.30 10.60
VRX 180119C00007500 C 01/19/18 7.5 7.90 9.40
VRX 180119C00010000 C 01/19/18 10.0 6.50 6.80
VRX 180119C00012500 C 01/19/18 12.5 5.05 5.30
VRX 180119C00015000 C 01/19/18 15.0 3.95 4.15
VRX 180119C00017500 C 01/19/18 17.5 3.10 3.25
VRX 180119C00020000 C 01/19/18 20.0 2.41 2.51
VRX 180119C00022500 C 01/19/18 22.5 1.81 2.17
VRX 180119C00025000 C 01/19/18 25.0 1.41 1.60
VRX 180119C00027500 C 01/19/18 27.5 1.07 1.27
VRX 180119C00030000 C 01/19/18 30.0 0.81 1.03
VRX 180119C00032500 C 01/19/18 32.5 0.36 1.15
VRX 180119C00035000 C 01/19/18 35.0 0.53 0.71
VRX 180119C00037500 C 01/19/18 37.5 0.49 0.98
VRX 180119C00040000 C 01/19/18 40.0 0.43 0.54
VRX 180119C00042500 C 01/19/18 42.5 0.28 0.49
VRX 180119C00045000 C 01/19/18 45.0 0.03 0.57
VRX 180119C00047500 C 01/19/18 47.5 0.01 0.94
VRX 180119C00050000 C 01/19/18 50.0 0.24 0.33
VRX 180119C00055000 C 01/19/18 55.0 0.11 0.97
VRX 180119C00057500 C 01/19/18 57.5 0.01 0.99
VRX 180119C00060000 C 01/19/18 60.0 0.11 0.28
VRX 180119C00062500 C 01/19/18 62.5 0.00 0.98
VRX 180119C00065000 C 01/19/18 65.0 0.01 0.54
VRX 180119C00067500 C 01/19/18 67.5 0.00 0.96
VRX 180119C00070000 C 01/19/18 70.0 0.05 0.98
VRX 180119C00072500 C 01/19/18 72.5 0.09 0.97
VRX 180119C00075000 C 01/19/18 75.0 0.05 0.99
VRX 180119C00077500 C 01/19/18 77.5 0.00 0.97
VRX 180119C00080000 C 01/19/18 80.0 0.10 0.23
VRX 180119C00082500 C 01/19/18 82.5 0.00 0.98
VRX 180119C00085000 C 01/19/18 85.0 0.00 0.49
VRX 180119C00087500 C 01/19/18 87.5 0.00 0.97
VRX 180119C00090000 C 01/19/18 90.0 0.01 0.37
VRX 180119C00092500 C 01/19/18 92.5 0.00 0.92
VRX 180119C00095000 C 01/19/18 95.0 0.00 0.92
VRX 180119C00097500 C 01/19/18 97.5 0.00 0.88
VRX 180119C00100000 C 01/19/18 100.0 0.02 0.19
VRX 180119C00105000 C 01/19/18 105.0 0.00 0.85
VRX 180119C00110000 C 01/19/18 110.0 0.01 0.20
VRX 180119C00115000 C 01/19/18 115.0 0.00 0.82
VRX 180119C00120000 C 01/19/18 120.0 0.04 0.81
VRX 180119C00125000 C 01/19/18 125.0 0.00 0.80
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.75
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.16
VRX 180119C00140000 C 01/19/18 140.0 0.01 0.78
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.76
VRX 180119C00150000 C 01/19/18 150.0 0.01 0.77
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.75
VRX 180119C00160000 C 01/19/18 160.0 0.00 0.76
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.74
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.74
VRX 180119C00175000 C 01/19/18 175.0 0.00 0.74
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.11
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.72
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.70
VRX 180119C00195000 C 01/19/18 195.0 0.00 0.68
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.71
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.68
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.66
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.66
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.66
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.27
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.62
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.61
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.58
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.56
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.54
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.52
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.52
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.52
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.46
VRX 180119P00002500 P 01/19/18 2.5 0.10 0.20
VRX 180119P00005000 P 01/19/18 5.0 0.34 0.45
VRX 180119P00007500 P 01/19/18 7.5 0.81 0.96
VRX 180119P00010000 P 01/19/18 10.0 1.65 1.74
VRX 180119P00012500 P 01/19/18 12.5 2.65 2.79
VRX 180119P00015000 P 01/19/18 15.0 4.00 4.15
VRX 180119P00017500 P 01/19/18 17.5 5.35 5.80
VRX 180119P00020000 P 01/19/18 20.0 7.30 7.50
VRX 180119P00022500 P 01/19/18 22.5 8.50 10.35
VRX 180119P00025000 P 01/19/18 25.0 10.70 11.65
VRX 180119P00027500 P 01/19/18 27.5 12.60 14.40
VRX 180119P00030000 P 01/19/18 30.0 14.40 16.15
VRX 180119P00032500 P 01/19/18 32.5 17.85 18.60
VRX 180119P00035000 P 01/19/18 35.0 19.10 21.00
VRX 180119P00037500 P 01/19/18 37.5 21.10 23.35
VRX 180119P00040000 P 01/19/18 40.0 25.20 25.70
VRX 180119P00042500 P 01/19/18 42.5 25.95 29.90
VRX 180119P00045000 P 01/19/18 45.0 28.40 30.50
VRX 180119P00047500 P 01/19/18 47.5 30.85 34.55
VRX 180119P00050000 P 01/19/18 50.0 34.95 36.30
VRX 180119P00055000 P 01/19/18 55.0 38.10 40.85
VRX 180119P00057500 P 01/19/18 57.5 40.50 44.90
VRX 180119P00060000 P 01/19/18 60.0 43.05 46.90
VRX 180119P00062500 P 01/19/18 62.5 45.50 49.90
VRX 180119P00065000 P 01/19/18 65.0 47.95 51.95
VRX 180119P00067500 P 01/19/18 67.5 50.45 54.75
VRX 180119P00070000 P 01/19/18 70.0 52.95 56.85
VRX 180119P00072500 P 01/19/18 72.5 55.30 59.90
VRX 180119P00075000 P 01/19/18 75.0 57.75 61.95
VRX 180119P00077500 P 01/19/18 77.5 60.30 64.85
VRX 180119P00080000 P 01/19/18 80.0 62.85 66.90
VRX 180119P00082500 P 01/19/18 82.5 65.30 69.90
VRX 180119P00085000 P 01/19/18 85.0 67.85 71.85
VRX 180119P00087500 P 01/19/18 87.5 70.30 74.90
VRX 180119P00090000 P 01/19/18 90.0 72.80 76.40
VRX 180119P00092500 P 01/19/18 92.5 75.35 79.85
VRX 180119P00095000 P 01/19/18 95.0 77.75 81.95
VRX 180119P00097500 P 01/19/18 97.5 80.35 84.85
VRX 180119P00100000 P 01/19/18 100.0 84.95 85.90
VRX 180119P00105000 P 01/19/18 105.0 87.70 92.00
VRX 180119P00110000 P 01/19/18 110.0 92.70 97.00
VRX 180119P00115000 P 01/19/18 115.0 97.75 102.00
VRX 180119P00120000 P 01/19/18 120.0 102.90 106.80
VRX 180119P00125000 P 01/19/18 125.0 107.80 111.90
VRX 180119P00130000 P 01/19/18 130.0 112.70 117.00
VRX 180119P00135000 P 01/19/18 135.0 117.75 121.95
VRX 180119P00140000 P 01/19/18 140.0 122.75 126.95
VRX 180119P00145000 P 01/19/18 145.0 127.70 132.00
VRX 180119P00150000 P 01/19/18 150.0 132.70 137.00
VRX 180119P00155000 P 01/19/18 155.0 137.70 142.00
VRX 180119P00160000 P 01/19/18 160.0 142.70 147.00
VRX 180119P00165000 P 01/19/18 165.0 147.70 152.00
VRX 180119P00170000 P 01/19/18 170.0 152.70 157.00
VRX 180119P00175000 P 01/19/18 175.0 157.70 162.00
VRX 180119P00180000 P 01/19/18 180.0 162.70 167.00
VRX 180119P00185000 P 01/19/18 185.0 167.70 172.00
VRX 180119P00190000 P 01/19/18 190.0 172.70 177.00
VRX 180119P00195000 P 01/19/18 195.0 177.70 182.00
VRX 180119P00200000 P 01/19/18 200.0 182.70 187.00
VRX 180119P00210000 P 01/19/18 210.0 192.70 197.00
VRX 180119P00220000 P 01/19/18 220.0 202.70 207.00
VRX 180119P00230000 P 01/19/18 230.0 212.70 217.00
VRX 180119P00240000 P 01/19/18 240.0 222.70 227.00
VRX 180119P00250000 P 01/19/18 250.0 232.70 237.00
VRX 180119P00260000 P 01/19/18 260.0 242.70 247.00
VRX 180119P00270000 P 01/19/18 270.0 252.70 257.00
VRX 180119P00280000 P 01/19/18 280.0 262.70 267.00
VRX 180119P00290000 P 01/19/18 290.0 272.70 277.00
VRX 180119P00300000 P 01/19/18 300.0 282.70 286.95
VRX 180119P00310000 P 01/19/18 310.0 292.70 297.00
VRX 180119P00320000 P 01/19/18 320.0 302.70 306.95
VRX 180119P00330000 P 01/19/18 330.0 312.70 317.00
VRX 180119P00340000 P 01/19/18 340.0 322.70 327.00
VRX 190118C00002500 C 01/18/19 2.5 10.55 14.80
VRX 190118C00005000 C 01/18/19 5.0 8.70 13.15
VRX 190118C00007500 C 01/18/19 7.5 8.85 9.80
VRX 190118C00010000 C 01/18/19 10.0 6.85 8.85
VRX 190118C00012500 C 01/18/19 12.5 5.80 6.95
VRX 190118C00015000 C 01/18/19 15.0 5.40 5.70
VRX 190118C00017500 C 01/18/19 17.5 4.40 5.60
VRX 190118C00020000 C 01/18/19 20.0 3.70 3.90
VRX 190118C00022500 C 01/18/19 22.5 3.05 3.30
VRX 190118C00025000 C 01/18/19 25.0 2.51 3.10
VRX 190118C00027500 C 01/18/19 27.5 1.97 2.40
VRX 190118C00030000 C 01/18/19 30.0 1.80 2.05
VRX 190118C00032500 C 01/18/19 32.5 1.34 1.77
VRX 190118C00035000 C 01/18/19 35.0 1.10 1.49
VRX 190118C00037500 C 01/18/19 37.5 1.02 1.69
VRX 190118C00040000 C 01/18/19 40.0 0.81 1.08
VRX 190118C00042500 C 01/18/19 42.5 0.34 2.17
VRX 190118C00045000 C 01/18/19 45.0 0.23 1.44
VRX 190118C00047500 C 01/18/19 47.5 0.15 1.89
VRX 190118C00050000 C 01/18/19 50.0 0.53 1.03
VRX 190118C00055000 C 01/18/19 55.0 0.40 1.00
VRX 190118P00002500 P 01/18/19 2.5 0.25 0.31
VRX 190118P00005000 P 01/18/19 5.0 0.67 0.98
VRX 190118P00007500 P 01/18/19 7.5 1.55 1.70
VRX 190118P00010000 P 01/18/19 10.0 2.43 2.68
VRX 190118P00012500 P 01/18/19 12.5 3.50 4.00
VRX 190118P00015000 P 01/18/19 15.0 5.00 5.20
VRX 190118P00017500 P 01/18/19 17.5 5.80 7.70
VRX 190118P00020000 P 01/18/19 20.0 7.50 8.50
VRX 190118P00022500 P 01/18/19 22.5 9.35 11.25
VRX 190118P00025000 P 01/18/19 25.0 10.80 13.75
VRX 190118P00027500 P 01/18/19 27.5 12.80 15.85
VRX 190118P00030000 P 01/18/19 30.0 14.95 18.00
VRX 190118P00032500 P 01/18/19 32.5 17.15 20.10
VRX 190118P00035000 P 01/18/19 35.0 20.45 22.45
VRX 190118P00037500 P 01/18/19 37.5 21.40 25.15
VRX 190118P00040000 P 01/18/19 40.0 25.15 26.00
VRX 190118P00042500 P 01/18/19 42.5 26.05 29.95
VRX 190118P00045000 P 01/18/19 45.0 28.45 32.40
VRX 190118P00047500 P 01/18/19 47.5 30.70 35.00
VRX 190118P00050000 P 01/18/19 50.0 33.20 36.80
VRX 190118P00055000 P 01/18/19 55.0 37.95 42.40

OPRA data is delayed 15 minutes.