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 (2015-01-09)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 150206C00090000 C 02/06/15 90.0 68.10 72.20
VRX 150206C00095000 C 02/06/15 95.0 63.20 67.30
VRX 150206C00100000 C 02/06/15 100.0 58.20 62.10
VRX 150206C00105000 C 02/06/15 105.0 53.10 57.10
VRX 150206C00110000 C 02/06/15 110.0 48.20 52.30
VRX 150206C00115000 C 02/06/15 115.0 43.20 47.30
VRX 150206C00120000 C 02/06/15 120.0 38.20 42.20
VRX 150206C00125000 C 02/06/15 125.0 33.50 37.20
VRX 150206C00126000 C 02/06/15 126.0 32.50 35.80
VRX 150206C00127000 C 02/06/15 127.0 31.50 34.80
VRX 150206C00128000 C 02/06/15 128.0 30.60 34.20
VRX 150206C00129000 C 02/06/15 129.0 29.70 33.20
VRX 150206C00130000 C 02/06/15 130.0 28.80 32.20
VRX 150206C00131000 C 02/06/15 131.0 27.80 31.20
VRX 150206C00132000 C 02/06/15 132.0 26.80 30.20
VRX 150206C00133000 C 02/06/15 133.0 25.80 29.20
VRX 150206C00134000 C 02/06/15 134.0 24.80 28.20
VRX 150206C00135000 C 02/06/15 135.0 23.80 27.20
VRX 150206C00136000 C 02/06/15 136.0 22.80 26.20
VRX 150206C00137000 C 02/06/15 137.0 22.20 25.20
VRX 150206C00138000 C 02/06/15 138.0 21.00 24.20
VRX 150206C00139000 C 02/06/15 139.0 19.90 23.20
VRX 150206C00140000 C 02/06/15 140.0 19.00 22.20
VRX 150206C00141000 C 02/06/15 141.0 18.30 21.20
VRX 150206C00142000 C 02/06/15 142.0 17.00 20.20
VRX 150206C00143000 C 02/06/15 143.0 15.90 19.20
VRX 150206C00144000 C 02/06/15 144.0 15.20 18.30
VRX 150206C00145000 C 02/06/15 145.0 14.20 17.40
VRX 150206C00146000 C 02/06/15 146.0 13.30 16.40
VRX 150206C00147000 C 02/06/15 147.0 12.40 15.40
VRX 150206C00148000 C 02/06/15 148.0 11.50 14.00
VRX 150206C00149000 C 02/06/15 149.0 10.20 13.40
VRX 150206C00150000 C 02/06/15 150.0 9.50 12.40
VRX 150206C00152500 C 02/06/15 152.5 7.10 9.80
VRX 150206C00155000 C 02/06/15 155.0 5.10 7.50
VRX 150206C00157500 C 02/06/15 157.5 3.10 5.40
VRX 150206C00160000 C 02/06/15 160.0 2.05 3.60
VRX 150206C00162500 C 02/06/15 162.5 1.00 2.10
VRX 150206C00165000 C 02/06/15 165.0 0.25 1.00
VRX 150206C00167500 C 02/06/15 167.5 0.10 0.55
VRX 150206C00170000 C 02/06/15 170.0 0.00 0.50
VRX 150206C00172500 C 02/06/15 172.5 0.00 0.50
VRX 150206C00175000 C 02/06/15 175.0 0.00 0.35
VRX 150206C00177500 C 02/06/15 177.5 0.00 0.25
VRX 150206C00180000 C 02/06/15 180.0 0.00 0.20
VRX 150206C00182500 C 02/06/15 182.5 0.00 0.20
VRX 150206C00185000 C 02/06/15 185.0 0.00 0.20
VRX 150206C00187500 C 02/06/15 187.5 0.00 0.20
VRX 150206C00190000 C 02/06/15 190.0 0.00 0.20
VRX 150206C00192500 C 02/06/15 192.5 0.00 0.20
VRX 150206C00195000 C 02/06/15 195.0 0.00 0.20
VRX 150206C00197500 C 02/06/15 197.5 0.00 0.20
VRX 150206C00200000 C 02/06/15 200.0 0.00 0.20
VRX 150206C00205000 C 02/06/15 205.0 0.00 0.20
VRX 150206C00210000 C 02/06/15 210.0 0.00 0.20
VRX 150206C00215000 C 02/06/15 215.0 0.00 0.20
VRX 150206C00220000 C 02/06/15 220.0 0.00 0.20
VRX 150206P00090000 P 02/06/15 90.0 0.00 0.20
VRX 150206P00095000 P 02/06/15 95.0 0.00 0.20
VRX 150206P00100000 P 02/06/15 100.0 0.00 0.20
VRX 150206P00105000 P 02/06/15 105.0 0.00 0.20
VRX 150206P00110000 P 02/06/15 110.0 0.00 0.20
VRX 150206P00115000 P 02/06/15 115.0 0.00 0.20
VRX 150206P00120000 P 02/06/15 120.0 0.00 0.05
VRX 150206P00125000 P 02/06/15 125.0 0.00 0.20
VRX 150206P00126000 P 02/06/15 126.0 0.00 0.25
VRX 150206P00127000 P 02/06/15 127.0 0.00 0.25
VRX 150206P00128000 P 02/06/15 128.0 0.00 0.30
VRX 150206P00129000 P 02/06/15 129.0 0.00 0.25
VRX 150206P00130000 P 02/06/15 130.0 0.00 0.30
VRX 150206P00131000 P 02/06/15 131.0 0.00 0.45
VRX 150206P00132000 P 02/06/15 132.0 0.00 0.45
VRX 150206P00133000 P 02/06/15 133.0 0.00 0.50
VRX 150206P00134000 P 02/06/15 134.0 0.00 0.80
VRX 150206P00135000 P 02/06/15 135.0 0.00 0.70
VRX 150206P00136000 P 02/06/15 136.0 0.00 0.50
VRX 150206P00137000 P 02/06/15 137.0 0.00 0.50
VRX 150206P00138000 P 02/06/15 138.0 0.00 0.55
VRX 150206P00139000 P 02/06/15 139.0 0.00 0.55
VRX 150206P00140000 P 02/06/15 140.0 0.00 0.15
VRX 150206P00141000 P 02/06/15 141.0 0.00 0.50
VRX 150206P00142000 P 02/06/15 142.0 0.00 1.00
VRX 150206P00143000 P 02/06/15 143.0 0.00 0.50
VRX 150206P00144000 P 02/06/15 144.0 0.00 0.50
VRX 150206P00145000 P 02/06/15 145.0 0.00 0.25
VRX 150206P00146000 P 02/06/15 146.0 0.00 0.50
VRX 150206P00147000 P 02/06/15 147.0 0.05 0.55
VRX 150206P00148000 P 02/06/15 148.0 0.00 0.60
VRX 150206P00149000 P 02/06/15 149.0 0.10 0.65
VRX 150206P00150000 P 02/06/15 150.0 0.30 0.70
VRX 150206P00152500 P 02/06/15 152.5 0.25 0.95
VRX 150206P00155000 P 02/06/15 155.0 0.45 1.20
VRX 150206P00157500 P 02/06/15 157.5 0.85 2.20
VRX 150206P00160000 P 02/06/15 160.0 1.35 3.70
VRX 150206P00162500 P 02/06/15 162.5 2.20 5.20
VRX 150206P00165000 P 02/06/15 165.0 3.90 6.70
VRX 150206P00167500 P 02/06/15 167.5 6.20 9.00
VRX 150206P00170000 P 02/06/15 170.0 7.90 11.20
VRX 150206P00172500 P 02/06/15 172.5 10.30 13.40
VRX 150206P00175000 P 02/06/15 175.0 12.90 16.00
VRX 150206P00177500 P 02/06/15 177.5 15.40 18.60
VRX 150206P00180000 P 02/06/15 180.0 17.90 21.00
VRX 150206P00182500 P 02/06/15 182.5 20.40 23.40
VRX 150206P00185000 P 02/06/15 185.0 22.80 26.50
VRX 150206P00187500 P 02/06/15 187.5 25.40 29.10
VRX 150206P00190000 P 02/06/15 190.0 27.90 31.50
VRX 150206P00192500 P 02/06/15 192.5 30.40 33.80
VRX 150206P00195000 P 02/06/15 195.0 32.80 36.40
VRX 150206P00197500 P 02/06/15 197.5 35.30 38.80
VRX 150206P00200000 P 02/06/15 200.0 37.80 41.70
VRX 150206P00205000 P 02/06/15 205.0 42.80 46.50
VRX 150206P00210000 P 02/06/15 210.0 47.80 51.70
VRX 150206P00215000 P 02/06/15 215.0 52.70 56.80
VRX 150206P00220000 P 02/06/15 220.0 57.90 61.90
VRX 150213C00090000 C 02/13/15 90.0 68.10 72.20
VRX 150213C00095000 C 02/13/15 95.0 63.20 67.30
VRX 150213C00100000 C 02/13/15 100.0 58.20 62.20
VRX 150213C00105000 C 02/13/15 105.0 53.20 57.30
VRX 150213C00110000 C 02/13/15 110.0 48.70 52.20
VRX 150213C00115000 C 02/13/15 115.0 43.50 47.20
VRX 150213C00120000 C 02/13/15 120.0 38.80 42.20
VRX 150213C00125000 C 02/13/15 125.0 33.80 37.20
VRX 150213C00126000 C 02/13/15 126.0 32.80 36.20
VRX 150213C00127000 C 02/13/15 127.0 31.80 35.20
VRX 150213C00128000 C 02/13/15 128.0 30.80 34.20
VRX 150213C00129000 C 02/13/15 129.0 29.90 33.20
VRX 150213C00130000 C 02/13/15 130.0 28.90 32.20
VRX 150213C00131000 C 02/13/15 131.0 27.90 31.20
VRX 150213C00132000 C 02/13/15 132.0 26.90 30.20
VRX 150213C00133000 C 02/13/15 133.0 25.90 29.40
VRX 150213C00134000 C 02/13/15 134.0 24.90 28.30
VRX 150213C00135000 C 02/13/15 135.0 24.00 27.40
VRX 150213C00136000 C 02/13/15 136.0 23.00 26.40
VRX 150213C00137000 C 02/13/15 137.0 22.30 25.40
VRX 150213C00138000 C 02/13/15 138.0 21.00 24.40
VRX 150213C00139000 C 02/13/15 139.0 20.10 23.40
VRX 150213C00140000 C 02/13/15 140.0 19.20 22.20
VRX 150213C00141000 C 02/13/15 141.0 18.20 21.40
VRX 150213C00142000 C 02/13/15 142.0 17.30 20.40
VRX 150213C00143000 C 02/13/15 143.0 16.50 19.60
VRX 150213C00144000 C 02/13/15 144.0 15.50 18.60
VRX 150213C00145000 C 02/13/15 145.0 14.60 17.60
VRX 150213C00146000 C 02/13/15 146.0 13.60 16.80
VRX 150213C00147000 C 02/13/15 147.0 12.50 15.80
VRX 150213C00148000 C 02/13/15 148.0 11.80 14.70
VRX 150213C00149000 C 02/13/15 149.0 10.90 13.70
VRX 150213C00150000 C 02/13/15 150.0 10.00 13.00
VRX 150213C00152500 C 02/13/15 152.5 7.90 10.90
VRX 150213C00155000 C 02/13/15 155.0 5.90 8.90
VRX 150213C00157500 C 02/13/15 157.5 4.10 6.60
VRX 150213C00160000 C 02/13/15 160.0 2.60 4.90
VRX 150213C00162500 C 02/13/15 162.5 1.60 3.50
VRX 150213C00165000 C 02/13/15 165.0 0.95 2.35
VRX 150213C00167500 C 02/13/15 167.5 0.10 1.60
VRX 150213C00170000 C 02/13/15 170.0 0.00 2.10
VRX 150213C00175000 C 02/13/15 175.0 0.00 0.55
VRX 150213C00180000 C 02/13/15 180.0 0.00 0.45
VRX 150213C00185000 C 02/13/15 185.0 0.00 0.25
VRX 150213P00090000 P 02/13/15 90.0 0.00 0.20
VRX 150213P00095000 P 02/13/15 95.0 0.00 0.20
VRX 150213P00100000 P 02/13/15 100.0 0.00 0.20
VRX 150213P00105000 P 02/13/15 105.0 0.00 0.25
VRX 150213P00110000 P 02/13/15 110.0 0.00 0.25
VRX 150213P00115000 P 02/13/15 115.0 0.00 0.25
VRX 150213P00120000 P 02/13/15 120.0 0.00 0.50
VRX 150213P00125000 P 02/13/15 125.0 0.00 0.50
VRX 150213P00126000 P 02/13/15 126.0 0.00 0.95
VRX 150213P00127000 P 02/13/15 127.0 0.00 0.50
VRX 150213P00128000 P 02/13/15 128.0 0.00 1.00
VRX 150213P00129000 P 02/13/15 129.0 0.00 1.00
VRX 150213P00130000 P 02/13/15 130.0 0.00 1.00
VRX 150213P00131000 P 02/13/15 131.0 0.00 1.05
VRX 150213P00132000 P 02/13/15 132.0 0.00 1.00
VRX 150213P00133000 P 02/13/15 133.0 0.00 1.05
VRX 150213P00134000 P 02/13/15 134.0 0.00 1.05
VRX 150213P00135000 P 02/13/15 135.0 0.00 0.25
VRX 150213P00136000 P 02/13/15 136.0 0.00 1.75
VRX 150213P00137000 P 02/13/15 137.0 0.00 1.80
VRX 150213P00138000 P 02/13/15 138.0 0.00 1.90
VRX 150213P00139000 P 02/13/15 139.0 0.00 1.95
VRX 150213P00140000 P 02/13/15 140.0 0.05 0.55
VRX 150213P00141000 P 02/13/15 141.0 0.00 1.95
VRX 150213P00142000 P 02/13/15 142.0 0.00 2.05
VRX 150213P00143000 P 02/13/15 143.0 0.00 2.05
VRX 150213P00144000 P 02/13/15 144.0 0.00 1.00
VRX 150213P00145000 P 02/13/15 145.0 0.30 0.75
VRX 150213P00146000 P 02/13/15 146.0 0.05 0.85
VRX 150213P00147000 P 02/13/15 147.0 0.05 2.30
VRX 150213P00148000 P 02/13/15 148.0 0.05 2.40
VRX 150213P00149000 P 02/13/15 149.0 0.45 1.30
VRX 150213P00150000 P 02/13/15 150.0 0.60 1.50
VRX 150213P00152500 P 02/13/15 152.5 0.85 1.75
VRX 150213P00155000 P 02/13/15 155.0 1.25 2.30
VRX 150213P00157500 P 02/13/15 157.5 1.80 3.50
VRX 150213P00160000 P 02/13/15 160.0 2.50 5.20
VRX 150213P00162500 P 02/13/15 162.5 3.30 6.30
VRX 150213P00165000 P 02/13/15 165.0 5.00 7.90
VRX 150213P00167500 P 02/13/15 167.5 6.50 9.40
VRX 150213P00170000 P 02/13/15 170.0 8.70 11.50
VRX 150213P00175000 P 02/13/15 175.0 13.10 16.70
VRX 150213P00180000 P 02/13/15 180.0 17.90 21.50
VRX 150213P00185000 P 02/13/15 185.0 22.90 26.30
VRX 150220C00090000 C 02/20/15 90.0 68.30 72.30
VRX 150220C00095000 C 02/20/15 95.0 63.20 67.20
VRX 150220C00100000 C 02/20/15 100.0 58.80 62.20
VRX 150220C00105000 C 02/20/15 105.0 53.80 57.20
VRX 150220C00110000 C 02/20/15 110.0 48.70 52.20
VRX 150220C00115000 C 02/20/15 115.0 43.90 47.10
VRX 150220C00120000 C 02/20/15 120.0 39.10 42.20
VRX 150220C00125000 C 02/20/15 125.0 34.30 37.30
VRX 150220C00130000 C 02/20/15 130.0 29.40 32.40
VRX 150220C00135000 C 02/20/15 135.0 24.50 27.60
VRX 150220C00140000 C 02/20/15 140.0 19.80 22.80
VRX 150220C00141000 C 02/20/15 141.0 18.90 21.80
VRX 150220C00142000 C 02/20/15 142.0 17.90 21.00
VRX 150220C00143000 C 02/20/15 143.0 17.10 20.00
VRX 150220C00144000 C 02/20/15 144.0 16.00 18.80
VRX 150220C00145000 C 02/20/15 145.0 15.10 17.90
VRX 150220C00146000 C 02/20/15 146.0 14.20 16.90
VRX 150220C00147000 C 02/20/15 147.0 13.30 16.10
VRX 150220C00148000 C 02/20/15 148.0 12.50 15.30
VRX 150220C00149000 C 02/20/15 149.0 11.50 14.50
VRX 150220C00150000 C 02/20/15 150.0 10.60 13.30
VRX 150220C00152500 C 02/20/15 152.5 9.20 11.40
VRX 150220C00155000 C 02/20/15 155.0 7.30 9.30
VRX 150220C00157500 C 02/20/15 157.5 5.70 7.50
VRX 150220C00160000 C 02/20/15 160.0 4.40 5.70
VRX 150220C00162500 C 02/20/15 162.5 3.10 4.50
VRX 150220C00165000 C 02/20/15 165.0 2.25 3.40
VRX 150220C00167500 C 02/20/15 167.5 1.45 2.50
VRX 150220C00170000 C 02/20/15 170.0 0.85 1.75
VRX 150220C00172500 C 02/20/15 172.5 0.50 1.25
VRX 150220C00175000 C 02/20/15 175.0 0.30 0.85
VRX 150220C00177500 C 02/20/15 177.5 0.15 0.60
VRX 150220C00180000 C 02/20/15 180.0 0.10 0.50
VRX 150220C00182500 C 02/20/15 182.5 0.00 0.50
VRX 150220C00185000 C 02/20/15 185.0 0.00 0.50
VRX 150220C00187500 C 02/20/15 187.5 0.00 0.45
VRX 150220C00190000 C 02/20/15 190.0 0.00 0.35
VRX 150220C00192500 C 02/20/15 192.5 0.00 0.30
VRX 150220C00195000 C 02/20/15 195.0 0.00 0.25
VRX 150220C00197500 C 02/20/15 197.5 0.00 0.20
VRX 150220C00200000 C 02/20/15 200.0 0.00 0.20
VRX 150220C00202500 C 02/20/15 202.5 0.00 0.20
VRX 150220C00205000 C 02/20/15 205.0 0.00 0.20
VRX 150220C00207500 C 02/20/15 207.5 0.00 0.20
VRX 150220C00210000 C 02/20/15 210.0 0.00 0.20
VRX 150220C00212500 C 02/20/15 212.5 0.00 0.20
VRX 150220P00090000 P 02/20/15 90.0 0.00 0.20
VRX 150220P00095000 P 02/20/15 95.0 0.00 0.20
VRX 150220P00100000 P 02/20/15 100.0 0.00 0.25
VRX 150220P00105000 P 02/20/15 105.0 0.00 0.40
VRX 150220P00110000 P 02/20/15 110.0 0.00 0.10
VRX 150220P00115000 P 02/20/15 115.0 0.00 0.50
VRX 150220P00120000 P 02/20/15 120.0 0.00 0.50
VRX 150220P00125000 P 02/20/15 125.0 0.10 0.40
VRX 150220P00130000 P 02/20/15 130.0 0.10 0.50
VRX 150220P00135000 P 02/20/15 135.0 0.25 0.60
VRX 150220P00140000 P 02/20/15 140.0 0.40 0.85
VRX 150220P00141000 P 02/20/15 141.0 0.45 0.95
VRX 150220P00142000 P 02/20/15 142.0 0.50 1.05
VRX 150220P00143000 P 02/20/15 143.0 0.60 1.15
VRX 150220P00144000 P 02/20/15 144.0 0.65 1.15
VRX 150220P00145000 P 02/20/15 145.0 0.80 1.10
VRX 150220P00146000 P 02/20/15 146.0 0.90 1.25
VRX 150220P00147000 P 02/20/15 147.0 0.95 1.65
VRX 150220P00148000 P 02/20/15 148.0 1.00 1.75
VRX 150220P00149000 P 02/20/15 149.0 1.15 2.10
VRX 150220P00150000 P 02/20/15 150.0 1.25 2.00
VRX 150220P00152500 P 02/20/15 152.5 1.70 2.75
VRX 150220P00155000 P 02/20/15 155.0 2.25 3.40
VRX 150220P00157500 P 02/20/15 157.5 2.90 4.60
VRX 150220P00160000 P 02/20/15 160.0 3.80 5.00
VRX 150220P00162500 P 02/20/15 162.5 4.90 6.60
VRX 150220P00165000 P 02/20/15 165.0 6.60 8.80
VRX 150220P00167500 P 02/20/15 167.5 8.00 10.50
VRX 150220P00170000 P 02/20/15 170.0 9.40 12.10
VRX 150220P00172500 P 02/20/15 172.5 11.50 14.10
VRX 150220P00175000 P 02/20/15 175.0 13.70 16.50
VRX 150220P00177500 P 02/20/15 177.5 15.70 18.70
VRX 150220P00180000 P 02/20/15 180.0 18.00 21.50
VRX 150220P00182500 P 02/20/15 182.5 20.50 23.70
VRX 150220P00185000 P 02/20/15 185.0 23.30 26.30
VRX 150220P00187500 P 02/20/15 187.5 25.50 28.50
VRX 150220P00190000 P 02/20/15 190.0 27.90 31.60
VRX 150220P00192500 P 02/20/15 192.5 30.30 33.40
VRX 150220P00195000 P 02/20/15 195.0 32.90 36.70
VRX 150220P00197500 P 02/20/15 197.5 35.40 39.00
VRX 150220P00200000 P 02/20/15 200.0 37.90 41.70
VRX 150220P00202500 P 02/20/15 202.5 40.40 43.90
VRX 150220P00205000 P 02/20/15 205.0 43.40 46.80
VRX 150220P00207500 P 02/20/15 207.5 45.30 48.60
VRX 150220P00210000 P 02/20/15 210.0 48.40 51.40
VRX 150220P00212500 P 02/20/15 212.5 50.30 53.80
VRX 150227C00090000 C 02/27/15 90.0 68.80 72.20
VRX 150227C00095000 C 02/27/15 95.0 63.90 67.20
VRX 150227C00100000 C 02/27/15 100.0 58.80 62.20
VRX 150227C00105000 C 02/27/15 105.0 53.90 57.40
VRX 150227C00110000 C 02/27/15 110.0 48.90 52.40
VRX 150227C00115000 C 02/27/15 115.0 44.00 47.40
VRX 150227C00120000 C 02/27/15 120.0 39.20 42.40
VRX 150227C00125000 C 02/27/15 125.0 34.60 37.60
VRX 150227C00130000 C 02/27/15 130.0 29.50 32.80
VRX 150227C00131000 C 02/27/15 131.0 28.50 31.80
VRX 150227C00132000 C 02/27/15 132.0 27.60 30.80
VRX 150227C00133000 C 02/27/15 133.0 27.00 29.90
VRX 150227C00134000 C 02/27/15 134.0 25.70 29.00
VRX 150227C00135000 C 02/27/15 135.0 24.90 28.00
VRX 150227C00136000 C 02/27/15 136.0 24.30 27.20
VRX 150227C00137000 C 02/27/15 137.0 23.30 26.20
VRX 150227C00138000 C 02/27/15 138.0 22.40 25.20
VRX 150227C00139000 C 02/27/15 139.0 21.50 24.30
VRX 150227C00140000 C 02/27/15 140.0 20.60 23.40
VRX 150227C00141000 C 02/27/15 141.0 19.70 22.60
VRX 150227C00142000 C 02/27/15 142.0 18.80 21.60
VRX 150227C00143000 C 02/27/15 143.0 17.90 20.80
VRX 150227C00144000 C 02/27/15 144.0 17.00 20.00
VRX 150227C00145000 C 02/27/15 145.0 16.10 19.00
VRX 150227C00146000 C 02/27/15 146.0 15.30 18.20
VRX 150227C00147000 C 02/27/15 147.0 14.40 17.40
VRX 150227C00148000 C 02/27/15 148.0 13.60 16.60
VRX 150227C00149000 C 02/27/15 149.0 12.80 15.80
VRX 150227C00150000 C 02/27/15 150.0 12.00 15.00
VRX 150227C00152500 C 02/27/15 152.5 10.00 13.20
VRX 150227C00155000 C 02/27/15 155.0 8.20 11.30
VRX 150227C00157500 C 02/27/15 157.5 6.60 9.30
VRX 150227C00160000 C 02/27/15 160.0 5.30 7.80
VRX 150227C00162500 C 02/27/15 162.5 4.30 5.90
VRX 150227C00165000 C 02/27/15 165.0 3.20 5.20
VRX 150227C00167500 C 02/27/15 167.5 1.90 5.00
VRX 150227C00170000 C 02/27/15 170.0 2.00 2.90
VRX 150227C00172500 C 02/27/15 172.5 1.40 2.55
VRX 150227C00175000 C 02/27/15 175.0 1.00 1.95
VRX 150227C00180000 C 02/27/15 180.0 0.45 1.20
VRX 150227C00185000 C 02/27/15 185.0 0.20 0.70
VRX 150227C00190000 C 02/27/15 190.0 0.00 0.55
VRX 150227P00090000 P 02/27/15 90.0 0.00 0.30
VRX 150227P00095000 P 02/27/15 95.0 0.00 0.30
VRX 150227P00100000 P 02/27/15 100.0 0.00 0.50
VRX 150227P00105000 P 02/27/15 105.0 0.00 0.50
VRX 150227P00110000 P 02/27/15 110.0 0.00 0.50
VRX 150227P00115000 P 02/27/15 115.0 0.10 0.55
VRX 150227P00120000 P 02/27/15 120.0 0.20 0.70
VRX 150227P00125000 P 02/27/15 125.0 0.25 0.85
VRX 150227P00130000 P 02/27/15 130.0 0.20 1.35
VRX 150227P00131000 P 02/27/15 131.0 0.25 2.55
VRX 150227P00132000 P 02/27/15 132.0 0.25 2.60
VRX 150227P00133000 P 02/27/15 133.0 0.25 2.65
VRX 150227P00134000 P 02/27/15 134.0 0.30 2.70
VRX 150227P00135000 P 02/27/15 135.0 0.65 1.30
VRX 150227P00136000 P 02/27/15 136.0 0.35 2.80
VRX 150227P00137000 P 02/27/15 137.0 0.90 2.80
VRX 150227P00138000 P 02/27/15 138.0 0.45 2.95
VRX 150227P00139000 P 02/27/15 139.0 0.45 3.00
VRX 150227P00140000 P 02/27/15 140.0 0.50 3.10
VRX 150227P00141000 P 02/27/15 141.0 1.30 1.95
VRX 150227P00142000 P 02/27/15 142.0 1.30 2.10
VRX 150227P00143000 P 02/27/15 143.0 1.40 2.30
VRX 150227P00144000 P 02/27/15 144.0 1.45 2.45
VRX 150227P00145000 P 02/27/15 145.0 1.70 2.60
VRX 150227P00146000 P 02/27/15 146.0 1.80 2.80
VRX 150227P00147000 P 02/27/15 147.0 1.95 2.95
VRX 150227P00148000 P 02/27/15 148.0 2.10 3.30
VRX 150227P00149000 P 02/27/15 149.0 0.95 4.00
VRX 150227P00150000 P 02/27/15 150.0 2.45 3.70
VRX 150227P00152500 P 02/27/15 152.5 3.10 4.20
VRX 150227P00155000 P 02/27/15 155.0 3.60 5.20
VRX 150227P00157500 P 02/27/15 157.5 4.50 6.20
VRX 150227P00160000 P 02/27/15 160.0 5.40 7.40
VRX 150227P00162500 P 02/27/15 162.5 6.40 8.70
VRX 150227P00165000 P 02/27/15 165.0 7.70 10.40
VRX 150227P00167500 P 02/27/15 167.5 9.20 11.80
VRX 150227P00170000 P 02/27/15 170.0 10.80 13.40
VRX 150227P00172500 P 02/27/15 172.5 12.60 15.50
VRX 150227P00175000 P 02/27/15 175.0 14.50 17.20
VRX 150227P00180000 P 02/27/15 180.0 18.70 21.40
VRX 150227P00185000 P 02/27/15 185.0 23.30 26.50
VRX 150227P00190000 P 02/27/15 190.0 28.10 31.40
VRX 150306C00100000 C 03/06/15 100.0 58.90 62.40
VRX 150306C00105000 C 03/06/15 105.0 53.80 57.40
VRX 150306C00110000 C 03/06/15 110.0 49.00 52.40
VRX 150306C00115000 C 03/06/15 115.0 44.10 47.40
VRX 150306C00120000 C 03/06/15 120.0 39.20 42.60
VRX 150306C00125000 C 03/06/15 125.0 34.60 37.80
VRX 150306C00130000 C 03/06/15 130.0 29.80 33.00
VRX 150306C00135000 C 03/06/15 135.0 25.30 28.20
VRX 150306C00138000 C 03/06/15 138.0 22.70 25.60
VRX 150306C00139000 C 03/06/15 139.0 21.80 24.50
VRX 150306C00140000 C 03/06/15 140.0 20.90 23.70
VRX 150306C00141000 C 03/06/15 141.0 20.00 23.00
VRX 150306C00142000 C 03/06/15 142.0 19.10 22.00
VRX 150306C00143000 C 03/06/15 143.0 18.30 21.00
VRX 150306C00144000 C 03/06/15 144.0 17.40 20.20
VRX 150306C00145000 C 03/06/15 145.0 16.50 19.60
VRX 150306C00146000 C 03/06/15 146.0 15.70 18.80
VRX 150306C00147000 C 03/06/15 147.0 15.00 17.70
VRX 150306C00148000 C 03/06/15 148.0 14.10 17.20
VRX 150306C00149000 C 03/06/15 149.0 13.70 16.40
VRX 150306C00150000 C 03/06/15 150.0 12.80 15.30
VRX 150306C00152500 C 03/06/15 152.5 11.10 13.40
VRX 150306C00155000 C 03/06/15 155.0 9.50 11.50
VRX 150306C00157500 C 03/06/15 157.5 8.00 10.00
VRX 150306C00160000 C 03/06/15 160.0 6.40 8.50
VRX 150306C00162500 C 03/06/15 162.5 5.00 7.10
VRX 150306C00165000 C 03/06/15 165.0 3.90 5.90
VRX 150306C00167500 C 03/06/15 167.5 3.10 4.80
VRX 150306C00170000 C 03/06/15 170.0 2.35 3.90
VRX 150306C00172500 C 03/06/15 172.5 1.75 3.20
VRX 150306C00175000 C 03/06/15 175.0 1.30 2.50
VRX 150306C00177500 C 03/06/15 177.5 0.95 2.00
VRX 150306C00180000 C 03/06/15 180.0 0.75 1.40
VRX 150306C00182500 C 03/06/15 182.5 0.50 1.20
VRX 150306C00185000 C 03/06/15 185.0 0.25 0.95
VRX 150306C00187500 C 03/06/15 187.5 0.20 0.80
VRX 150306C00190000 C 03/06/15 190.0 0.10 0.65
VRX 150306C00192500 C 03/06/15 192.5 0.05 0.55
VRX 150306C00195000 C 03/06/15 195.0 0.00 0.50
VRX 150306C00200000 C 03/06/15 200.0 0.00 0.50
VRX 150306C00205000 C 03/06/15 205.0 0.00 0.50
VRX 150306C00210000 C 03/06/15 210.0 0.00 0.45
VRX 150306C00215000 C 03/06/15 215.0 0.00 0.35
VRX 150306P00100000 P 03/06/15 100.0 0.05 0.60
VRX 150306P00105000 P 03/06/15 105.0 0.10 0.60
VRX 150306P00110000 P 03/06/15 110.0 0.20 0.65
VRX 150306P00115000 P 03/06/15 115.0 0.25 0.75
VRX 150306P00120000 P 03/06/15 120.0 0.35 0.90
VRX 150306P00125000 P 03/06/15 125.0 0.45 1.10
VRX 150306P00130000 P 03/06/15 130.0 0.75 1.25
VRX 150306P00135000 P 03/06/15 135.0 1.00 1.70
VRX 150306P00138000 P 03/06/15 138.0 1.00 1.90
VRX 150306P00139000 P 03/06/15 139.0 1.10 2.05
VRX 150306P00140000 P 03/06/15 140.0 1.45 2.30
VRX 150306P00141000 P 03/06/15 141.0 1.50 2.40
VRX 150306P00142000 P 03/06/15 142.0 1.55 2.60
VRX 150306P00143000 P 03/06/15 143.0 1.80 2.70
VRX 150306P00144000 P 03/06/15 144.0 1.75 2.90
VRX 150306P00145000 P 03/06/15 145.0 1.90 3.10
VRX 150306P00146000 P 03/06/15 146.0 2.05 3.30
VRX 150306P00147000 P 03/06/15 147.0 2.25 3.60
VRX 150306P00148000 P 03/06/15 148.0 2.50 3.80
VRX 150306P00149000 P 03/06/15 149.0 2.75 4.00
VRX 150306P00150000 P 03/06/15 150.0 2.95 4.40
VRX 150306P00152500 P 03/06/15 152.5 3.60 5.00
VRX 150306P00155000 P 03/06/15 155.0 4.30 5.80
VRX 150306P00157500 P 03/06/15 157.5 5.10 7.40
VRX 150306P00160000 P 03/06/15 160.0 6.00 8.10
VRX 150306P00162500 P 03/06/15 162.5 7.10 9.70
VRX 150306P00165000 P 03/06/15 165.0 8.30 10.90
VRX 150306P00167500 P 03/06/15 167.5 10.00 12.40
VRX 150306P00170000 P 03/06/15 170.0 11.90 14.00
VRX 150306P00172500 P 03/06/15 172.5 13.30 15.80
VRX 150306P00175000 P 03/06/15 175.0 15.10 17.60
VRX 150306P00177500 P 03/06/15 177.5 17.00 19.80
VRX 150306P00180000 P 03/06/15 180.0 19.00 21.80
VRX 150306P00182500 P 03/06/15 182.5 21.10 24.40
VRX 150306P00185000 P 03/06/15 185.0 23.50 26.70
VRX 150306P00187500 P 03/06/15 187.5 25.80 29.10
VRX 150306P00190000 P 03/06/15 190.0 28.20 31.50
VRX 150306P00192500 P 03/06/15 192.5 30.60 34.10
VRX 150306P00195000 P 03/06/15 195.0 33.10 36.40
VRX 150306P00200000 P 03/06/15 200.0 38.00 41.70
VRX 150306P00205000 P 03/06/15 205.0 42.90 46.40
VRX 150306P00210000 P 03/06/15 210.0 47.90 51.50
VRX 150306P00215000 P 03/06/15 215.0 52.80 56.60
VRX 150313C00135000 C 03/13/15 135.0 25.80 28.60
VRX 150313C00140000 C 03/13/15 140.0 21.30 24.20
VRX 150313C00141000 C 03/13/15 141.0 20.40 23.40
VRX 150313C00142000 C 03/13/15 142.0 19.60 22.60
VRX 150313C00143000 C 03/13/15 143.0 18.70 21.80
VRX 150313C00144000 C 03/13/15 144.0 17.90 21.00
VRX 150313C00145000 C 03/13/15 145.0 17.00 20.20
VRX 150313C00146000 C 03/13/15 146.0 16.30 19.30
VRX 150313C00147000 C 03/13/15 147.0 15.40 18.40
VRX 150313C00148000 C 03/13/15 148.0 14.70 17.80
VRX 150313C00149000 C 03/13/15 149.0 13.80 17.00
VRX 150313C00150000 C 03/13/15 150.0 13.10 16.10
VRX 150313C00152500 C 03/13/15 152.5 11.20 13.90
VRX 150313C00155000 C 03/13/15 155.0 9.50 12.20
VRX 150313C00157500 C 03/13/15 157.5 7.90 10.60
VRX 150313C00160000 C 03/13/15 160.0 6.80 9.20
VRX 150313C00162500 C 03/13/15 162.5 5.40 7.90
VRX 150313C00165000 C 03/13/15 165.0 4.70 6.60
VRX 150313C00167500 C 03/13/15 167.5 3.80 6.20
VRX 150313C00170000 C 03/13/15 170.0 3.00 4.90
VRX 150313C00172500 C 03/13/15 172.5 2.25 3.90
VRX 150313C00175000 C 03/13/15 175.0 1.75 3.00
VRX 150313C00177500 C 03/13/15 177.5 1.25 2.50
VRX 150313C00180000 C 03/13/15 180.0 1.00 2.05
VRX 150313C00182500 C 03/13/15 182.5 0.80 1.75
VRX 150313C00185000 C 03/13/15 185.0 0.60 1.25
VRX 150313C00187500 C 03/13/15 187.5 0.35 1.00
VRX 150313C00190000 C 03/13/15 190.0 0.20 0.80
VRX 150313C00192500 C 03/13/15 192.5 0.10 0.70
VRX 150313C00195000 C 03/13/15 195.0 0.05 0.65
VRX 150313C00197500 C 03/13/15 197.5 0.05 0.50
VRX 150313C00200000 C 03/13/15 200.0 0.00 0.50
VRX 150313P00135000 P 03/13/15 135.0 1.15 2.10
VRX 150313P00140000 P 03/13/15 140.0 1.65 2.70
VRX 150313P00141000 P 03/13/15 141.0 1.80 2.90
VRX 150313P00142000 P 03/13/15 142.0 2.00 4.20
VRX 150313P00143000 P 03/13/15 143.0 2.00 3.20
VRX 150313P00144000 P 03/13/15 144.0 2.30 3.50
VRX 150313P00145000 P 03/13/15 145.0 2.45 3.70
VRX 150313P00146000 P 03/13/15 146.0 2.75 3.80
VRX 150313P00147000 P 03/13/15 147.0 2.75 4.20
VRX 150313P00148000 P 03/13/15 148.0 2.95 4.60
VRX 150313P00149000 P 03/13/15 149.0 3.10 5.60
VRX 150313P00150000 P 03/13/15 150.0 3.50 5.00
VRX 150313P00152500 P 03/13/15 152.5 3.90 5.70
VRX 150313P00155000 P 03/13/15 155.0 4.30 7.30
VRX 150313P00157500 P 03/13/15 157.5 5.80 7.70
VRX 150313P00160000 P 03/13/15 160.0 6.60 9.10
VRX 150313P00162500 P 03/13/15 162.5 7.70 10.20
VRX 150313P00165000 P 03/13/15 165.0 9.00 11.60
VRX 150313P00167500 P 03/13/15 167.5 10.50 13.20
VRX 150313P00170000 P 03/13/15 170.0 11.70 14.60
VRX 150313P00172500 P 03/13/15 172.5 13.30 16.40
VRX 150313P00175000 P 03/13/15 175.0 15.30 18.50
VRX 150313P00177500 P 03/13/15 177.5 17.40 20.50
VRX 150313P00180000 P 03/13/15 180.0 19.10 22.60
VRX 150313P00182500 P 03/13/15 182.5 21.80 24.90
VRX 150313P00185000 P 03/13/15 185.0 23.70 27.00
VRX 150313P00187500 P 03/13/15 187.5 26.00 29.30
VRX 150313P00190000 P 03/13/15 190.0 28.40 32.00
VRX 150313P00192500 P 03/13/15 192.5 30.70 34.10
VRX 150313P00195000 P 03/13/15 195.0 33.10 36.50
VRX 150313P00197500 P 03/13/15 197.5 35.50 39.00
VRX 150313P00200000 P 03/13/15 200.0 37.90 41.70
VRX 150320C00060000 C 03/20/15 60.0 98.30 102.20
VRX 150320C00065000 C 03/20/15 65.0 93.20 97.30
VRX 150320C00070000 C 03/20/15 70.0 89.00 92.20
VRX 150320C00075000 C 03/20/15 75.0 84.00 87.20
VRX 150320C00080000 C 03/20/15 80.0 79.00 82.20
VRX 150320C00085000 C 03/20/15 85.0 74.10 77.40
VRX 150320C00090000 C 03/20/15 90.0 69.30 72.40
VRX 150320C00095000 C 03/20/15 95.0 64.10 67.40
VRX 150320C00100000 C 03/20/15 100.0 59.40 62.40
VRX 150320C00105000 C 03/20/15 105.0 54.30 57.60
VRX 150320C00110000 C 03/20/15 110.0 49.60 52.60
VRX 150320C00115000 C 03/20/15 115.0 44.80 47.50
VRX 150320C00120000 C 03/20/15 120.0 40.20 43.00
VRX 150320C00125000 C 03/20/15 125.0 35.30 38.30
VRX 150320C00130000 C 03/20/15 130.0 30.70 33.60
VRX 150320C00135000 C 03/20/15 135.0 26.10 28.80
VRX 150320C00140000 C 03/20/15 140.0 21.70 24.50
VRX 150320C00145000 C 03/20/15 145.0 17.50 20.30
VRX 150320C00150000 C 03/20/15 150.0 13.60 16.00
VRX 150320C00155000 C 03/20/15 155.0 10.40 12.60
VRX 150320C00160000 C 03/20/15 160.0 7.80 9.40
VRX 150320C00165000 C 03/20/15 165.0 5.30 6.90
VRX 150320C00170000 C 03/20/15 170.0 3.70 4.80
VRX 150320C00175000 C 03/20/15 175.0 2.45 3.30
VRX 150320C00180000 C 03/20/15 180.0 1.60 2.10
VRX 150320C00185000 C 03/20/15 185.0 0.90 1.50
VRX 150320C00190000 C 03/20/15 190.0 0.45 0.95
VRX 150320C00195000 C 03/20/15 195.0 0.25 0.70
VRX 150320C00200000 C 03/20/15 200.0 0.00 0.50
VRX 150320P00060000 P 03/20/15 60.0 0.00 0.05
VRX 150320P00065000 P 03/20/15 65.0 0.00 0.05
VRX 150320P00070000 P 03/20/15 70.0 0.00 0.20
VRX 150320P00075000 P 03/20/15 75.0 0.00 0.25
VRX 150320P00080000 P 03/20/15 80.0 0.00 0.45
VRX 150320P00085000 P 03/20/15 85.0 0.00 0.50
VRX 150320P00090000 P 03/20/15 90.0 0.05 0.50
VRX 150320P00095000 P 03/20/15 95.0 0.05 0.55
VRX 150320P00100000 P 03/20/15 100.0 0.30 0.55
VRX 150320P00105000 P 03/20/15 105.0 0.25 0.70
VRX 150320P00110000 P 03/20/15 110.0 0.35 0.75
VRX 150320P00115000 P 03/20/15 115.0 0.50 1.05
VRX 150320P00120000 P 03/20/15 120.0 0.65 1.10
VRX 150320P00125000 P 03/20/15 125.0 0.85 1.35
VRX 150320P00130000 P 03/20/15 130.0 1.20 1.85
VRX 150320P00135000 P 03/20/15 135.0 1.70 2.10
VRX 150320P00140000 P 03/20/15 140.0 2.20 2.80
VRX 150320P00145000 P 03/20/15 145.0 2.90 4.00
VRX 150320P00150000 P 03/20/15 150.0 4.00 5.20
VRX 150320P00155000 P 03/20/15 155.0 5.50 7.00
VRX 150320P00160000 P 03/20/15 160.0 7.40 9.30
VRX 150320P00165000 P 03/20/15 165.0 9.70 12.00
VRX 150320P00170000 P 03/20/15 170.0 12.40 15.30
VRX 150320P00175000 P 03/20/15 175.0 15.90 18.60
VRX 150320P00180000 P 03/20/15 180.0 19.90 22.70
VRX 150320P00185000 P 03/20/15 185.0 24.10 26.70
VRX 150320P00190000 P 03/20/15 190.0 28.50 31.60
VRX 150320P00195000 P 03/20/15 195.0 33.30 36.30
VRX 150320P00200000 P 03/20/15 200.0 38.20 41.40
VRX 150417C00065000 C 04/17/15 65.0 93.80 97.20
VRX 150417C00070000 C 04/17/15 70.0 88.90 92.20
VRX 150417C00075000 C 04/17/15 75.0 84.00 87.20
VRX 150417C00080000 C 04/17/15 80.0 78.90 82.40
VRX 150417C00085000 C 04/17/15 85.0 74.10 77.40
VRX 150417C00090000 C 04/17/15 90.0 69.20 72.40
VRX 150417C00095000 C 04/17/15 95.0 64.00 67.60
VRX 150417C00100000 C 04/17/15 100.0 59.30 62.60
VRX 150417C00105000 C 04/17/15 105.0 54.60 57.80
VRX 150417C00110000 C 04/17/15 110.0 49.90 53.00
VRX 150417C00115000 C 04/17/15 115.0 45.30 48.20
VRX 150417C00120000 C 04/17/15 120.0 40.70 43.60
VRX 150417C00125000 C 04/17/15 125.0 36.10 39.00
VRX 150417C00130000 C 04/17/15 130.0 31.70 34.60
VRX 150417C00135000 C 04/17/15 135.0 27.50 30.20
VRX 150417C00140000 C 04/17/15 140.0 23.10 26.10
VRX 150417C00145000 C 04/17/15 145.0 19.20 22.00
VRX 150417C00150000 C 04/17/15 150.0 15.50 18.30
VRX 150417C00155000 C 04/17/15 155.0 12.90 14.90
VRX 150417C00160000 C 04/17/15 160.0 9.80 11.90
VRX 150417C00165000 C 04/17/15 165.0 7.30 9.30
VRX 150417C00170000 C 04/17/15 170.0 5.40 7.10
VRX 150417C00175000 C 04/17/15 175.0 3.80 5.30
VRX 150417C00180000 C 04/17/15 180.0 2.60 4.00
VRX 150417C00185000 C 04/17/15 185.0 1.95 2.80
VRX 150417C00190000 C 04/17/15 190.0 0.45 3.50
VRX 150417C00195000 C 04/17/15 195.0 0.70 1.55
VRX 150417C00200000 C 04/17/15 200.0 0.40 1.15
VRX 150417P00065000 P 04/17/15 65.0 0.00 0.15
VRX 150417P00070000 P 04/17/15 70.0 0.00 0.15
VRX 150417P00075000 P 04/17/15 75.0 0.00 0.50
VRX 150417P00080000 P 04/17/15 80.0 0.00 0.50
VRX 150417P00085000 P 04/17/15 85.0 0.05 0.50
VRX 150417P00090000 P 04/17/15 90.0 0.10 0.60
VRX 150417P00095000 P 04/17/15 95.0 0.20 0.70
VRX 150417P00100000 P 04/17/15 100.0 0.25 0.80
VRX 150417P00105000 P 04/17/15 105.0 0.45 0.90
VRX 150417P00110000 P 04/17/15 110.0 0.65 1.10
VRX 150417P00115000 P 04/17/15 115.0 0.90 1.40
VRX 150417P00120000 P 04/17/15 120.0 1.20 1.75
VRX 150417P00125000 P 04/17/15 125.0 1.50 2.25
VRX 150417P00130000 P 04/17/15 130.0 2.00 2.85
VRX 150417P00135000 P 04/17/15 135.0 2.60 3.60
VRX 150417P00140000 P 04/17/15 140.0 3.50 4.00
VRX 150417P00145000 P 04/17/15 145.0 4.50 5.90
VRX 150417P00150000 P 04/17/15 150.0 5.80 6.90
VRX 150417P00155000 P 04/17/15 155.0 7.50 9.40
VRX 150417P00160000 P 04/17/15 160.0 9.50 11.70
VRX 150417P00165000 P 04/17/15 165.0 12.00 14.20
VRX 150417P00170000 P 04/17/15 170.0 14.50 17.10
VRX 150417P00175000 P 04/17/15 175.0 17.70 20.40
VRX 150417P00180000 P 04/17/15 180.0 21.30 23.90
VRX 150417P00185000 P 04/17/15 185.0 25.10 27.90
VRX 150417P00190000 P 04/17/15 190.0 29.70 32.20
VRX 150417P00195000 P 04/17/15 195.0 33.90 36.90
VRX 150417P00200000 P 04/17/15 200.0 38.50 41.70
VRX 150619C00060000 C 06/19/15 60.0 98.90 102.20
VRX 150619C00065000 C 06/19/15 65.0 94.00 97.30
VRX 150619C00070000 C 06/19/15 70.0 89.10 92.40
VRX 150619C00075000 C 06/19/15 75.0 84.20 87.60
VRX 150619C00080000 C 06/19/15 80.0 79.40 82.60
VRX 150619C00085000 C 06/19/15 85.0 74.60 77.80
VRX 150619C00090000 C 06/19/15 90.0 69.70 73.00
VRX 150619C00095000 C 06/19/15 95.0 65.00 68.20
VRX 150619C00100000 C 06/19/15 100.0 60.20 63.60
VRX 150619C00105000 C 06/19/15 105.0 55.60 58.90
VRX 150619C00110000 C 06/19/15 110.0 51.30 54.40
VRX 150619C00115000 C 06/19/15 115.0 47.10 49.90
VRX 150619C00120000 C 06/19/15 120.0 42.70 45.60
VRX 150619C00125000 C 06/19/15 125.0 38.50 40.10
VRX 150619C00130000 C 06/19/15 130.0 34.30 37.00
VRX 150619C00135000 C 06/19/15 135.0 30.30 33.20
VRX 150619C00140000 C 06/19/15 140.0 26.70 29.40
VRX 150619C00145000 C 06/19/15 145.0 23.10 25.70
VRX 150619C00150000 C 06/19/15 150.0 20.20 22.20
VRX 150619C00155000 C 06/19/15 155.0 16.60 19.00
VRX 150619C00160000 C 06/19/15 160.0 14.10 16.40
VRX 150619C00165000 C 06/19/15 165.0 11.70 13.80
VRX 150619C00170000 C 06/19/15 170.0 10.40 11.70
VRX 150619C00175000 C 06/19/15 175.0 8.00 9.70
VRX 150619C00180000 C 06/19/15 180.0 6.40 7.90
VRX 150619C00185000 C 06/19/15 185.0 5.50 6.50
VRX 150619C00190000 C 06/19/15 190.0 4.00 5.30
VRX 150619C00195000 C 06/19/15 195.0 3.20 4.20
VRX 150619C00200000 C 06/19/15 200.0 2.40 3.40
VRX 150619C00210000 C 06/19/15 210.0 1.45 1.85
VRX 150619C00220000 C 06/19/15 220.0 0.65 1.50
VRX 150619C00230000 C 06/19/15 230.0 0.35 0.95
VRX 150619P00060000 P 06/19/15 60.0 0.00 0.30
VRX 150619P00065000 P 06/19/15 65.0 0.10 0.25
VRX 150619P00070000 P 06/19/15 70.0 0.10 0.95
VRX 150619P00075000 P 06/19/15 75.0 0.05 0.95
VRX 150619P00080000 P 06/19/15 80.0 0.30 0.85
VRX 150619P00085000 P 06/19/15 85.0 0.30 1.20
VRX 150619P00090000 P 06/19/15 90.0 0.80 1.40
VRX 150619P00095000 P 06/19/15 95.0 0.95 1.60
VRX 150619P00100000 P 06/19/15 100.0 1.10 1.90
VRX 150619P00105000 P 06/19/15 105.0 1.35 2.05
VRX 150619P00110000 P 06/19/15 110.0 1.90 2.80
VRX 150619P00115000 P 06/19/15 115.0 2.40 3.20
VRX 150619P00120000 P 06/19/15 120.0 3.00 3.90
VRX 150619P00125000 P 06/19/15 125.0 3.90 4.60
VRX 150619P00130000 P 06/19/15 130.0 4.50 5.50
VRX 150619P00135000 P 06/19/15 135.0 5.80 6.70
VRX 150619P00140000 P 06/19/15 140.0 6.80 7.70
VRX 150619P00145000 P 06/19/15 145.0 8.10 9.70
VRX 150619P00150000 P 06/19/15 150.0 9.80 11.60
VRX 150619P00155000 P 06/19/15 155.0 11.80 13.70
VRX 150619P00160000 P 06/19/15 160.0 13.90 16.40
VRX 150619P00165000 P 06/19/15 165.0 16.40 18.80
VRX 150619P00170000 P 06/19/15 170.0 19.20 21.50
VRX 150619P00175000 P 06/19/15 175.0 21.50 24.40
VRX 150619P00180000 P 06/19/15 180.0 25.40 27.70
VRX 150619P00185000 P 06/19/15 185.0 28.80 31.20
VRX 150619P00190000 P 06/19/15 190.0 32.50 35.20
VRX 150619P00195000 P 06/19/15 195.0 36.40 39.10
VRX 150619P00200000 P 06/19/15 200.0 40.60 43.60
VRX 150619P00210000 P 06/19/15 210.0 49.50 53.20
VRX 150619P00220000 P 06/19/15 220.0 58.80 62.10
VRX 150619P00230000 P 06/19/15 230.0 68.30 71.80
VRX 150717C00070000 C 07/17/15 70.0 89.20 92.60
VRX 150717C00075000 C 07/17/15 75.0 84.40 87.60
VRX 150717C00080000 C 07/17/15 80.0 79.60 82.80
VRX 150717C00085000 C 07/17/15 85.0 74.80 78.00
VRX 150717C00090000 C 07/17/15 90.0 70.10 73.20
VRX 150717C00095000 C 07/17/15 95.0 65.40 68.60
VRX 150717C00100000 C 07/17/15 100.0 60.50 64.00
VRX 150717C00105000 C 07/17/15 105.0 55.90 59.40
VRX 150717C00110000 C 07/17/15 110.0 51.50 54.80
VRX 150717C00115000 C 07/17/15 115.0 47.70 50.60
VRX 150717C00120000 C 07/17/15 120.0 43.20 46.20
VRX 150717C00125000 C 07/17/15 125.0 38.90 42.10
VRX 150717C00130000 C 07/17/15 130.0 34.70 38.10
VRX 150717C00135000 C 07/17/15 135.0 31.60 34.20
VRX 150717C00140000 C 07/17/15 140.0 27.70 30.40
VRX 150717C00145000 C 07/17/15 145.0 24.30 27.50
VRX 150717C00150000 C 07/17/15 150.0 21.00 23.90
VRX 150717C00155000 C 07/17/15 155.0 18.00 20.90
VRX 150717C00160000 C 07/17/15 160.0 15.30 17.80
VRX 150717C00165000 C 07/17/15 165.0 13.10 15.30
VRX 150717C00170000 C 07/17/15 170.0 11.00 13.10
VRX 150717C00175000 C 07/17/15 175.0 9.10 11.10
VRX 150717C00180000 C 07/17/15 180.0 7.70 9.40
VRX 150717C00185000 C 07/17/15 185.0 6.30 7.80
VRX 150717C00190000 C 07/17/15 190.0 5.10 6.50
VRX 150717C00195000 C 07/17/15 195.0 4.00 5.50
VRX 150717C00200000 C 07/17/15 200.0 3.20 4.40
VRX 150717C00210000 C 07/17/15 210.0 1.55 3.50
VRX 150717C00220000 C 07/17/15 220.0 0.95 2.20
VRX 150717C00230000 C 07/17/15 230.0 0.70 1.45
VRX 150717P00070000 P 07/17/15 70.0 0.25 1.00
VRX 150717P00075000 P 07/17/15 75.0 0.35 1.15
VRX 150717P00080000 P 07/17/15 80.0 0.55 1.40
VRX 150717P00085000 P 07/17/15 85.0 0.75 1.70
VRX 150717P00090000 P 07/17/15 90.0 0.95 1.95
VRX 150717P00095000 P 07/17/15 95.0 1.15 1.85
VRX 150717P00100000 P 07/17/15 100.0 1.40 2.35
VRX 150717P00105000 P 07/17/15 105.0 1.85 2.80
VRX 150717P00110000 P 07/17/15 110.0 2.30 3.30
VRX 150717P00115000 P 07/17/15 115.0 2.85 3.80
VRX 150717P00120000 P 07/17/15 120.0 3.50 4.60
VRX 150717P00125000 P 07/17/15 125.0 4.30 5.40
VRX 150717P00130000 P 07/17/15 130.0 5.30 6.50
VRX 150717P00135000 P 07/17/15 135.0 6.40 7.80
VRX 150717P00140000 P 07/17/15 140.0 7.70 8.90
VRX 150717P00145000 P 07/17/15 145.0 9.30 10.80
VRX 150717P00150000 P 07/17/15 150.0 11.00 12.90
VRX 150717P00155000 P 07/17/15 155.0 13.00 15.20
VRX 150717P00160000 P 07/17/15 160.0 15.10 17.60
VRX 150717P00165000 P 07/17/15 165.0 17.70 20.20
VRX 150717P00170000 P 07/17/15 170.0 20.40 23.00
VRX 150717P00175000 P 07/17/15 175.0 22.80 25.70
VRX 150717P00180000 P 07/17/15 180.0 26.80 29.00
VRX 150717P00185000 P 07/17/15 185.0 29.60 32.50
VRX 150717P00190000 P 07/17/15 190.0 33.50 36.40
VRX 150717P00195000 P 07/17/15 195.0 37.30 40.10
VRX 150717P00200000 P 07/17/15 200.0 41.40 44.40
VRX 150717P00210000 P 07/17/15 210.0 50.10 53.00
VRX 150717P00220000 P 07/17/15 220.0 59.30 62.70
VRX 150717P00230000 P 07/17/15 230.0 68.60 72.10
VRX 160115C00055000 C 01/15/16 55.0 104.50 108.40
VRX 160115C00060000 C 01/15/16 60.0 99.60 103.60
VRX 160115C00065000 C 01/15/16 65.0 95.10 99.00
VRX 160115C00070000 C 01/15/16 70.0 90.50 94.40
VRX 160115C00075000 C 01/15/16 75.0 85.70 89.80
VRX 160115C00080000 C 01/15/16 80.0 81.50 85.00
VRX 160115C00085000 C 01/15/16 85.0 77.20 79.60
VRX 160115C00090000 C 01/15/16 90.0 72.50 76.40
VRX 160115C00092500 C 01/15/16 92.5 70.70 74.20
VRX 160115C00095000 C 01/15/16 95.0 68.60 71.00
VRX 160115C00097500 C 01/15/16 97.5 66.90 70.00
VRX 160115C00100000 C 01/15/16 100.0 64.80 68.00
VRX 160115C00105000 C 01/15/16 105.0 60.60 63.80
VRX 160115C00110000 C 01/15/16 110.0 56.70 59.80
VRX 160115C00115000 C 01/15/16 115.0 52.10 54.10
VRX 160115C00120000 C 01/15/16 120.0 48.70 50.60
VRX 160115C00125000 C 01/15/16 125.0 44.80 48.40
VRX 160115C00130000 C 01/15/16 130.0 41.30 44.90
VRX 160115C00135000 C 01/15/16 135.0 38.30 41.90
VRX 160115C00140000 C 01/15/16 140.0 34.70 38.60
VRX 160115C00145000 C 01/15/16 145.0 31.60 35.50
VRX 160115C00150000 C 01/15/16 150.0 29.50 32.40
VRX 160115C00155000 C 01/15/16 155.0 26.20 30.00
VRX 160115C00160000 C 01/15/16 160.0 23.90 27.50
VRX 160115C00165000 C 01/15/16 165.0 21.50 25.10
VRX 160115C00170000 C 01/15/16 170.0 19.20 21.60
VRX 160115C00175000 C 01/15/16 175.0 17.40 18.80
VRX 160115C00180000 C 01/15/16 180.0 15.10 16.90
VRX 160115C00185000 C 01/15/16 185.0 13.30 15.80
VRX 160115C00190000 C 01/15/16 190.0 11.60 15.80
VRX 160115C00195000 C 01/15/16 195.0 10.00 14.40
VRX 160115C00200000 C 01/15/16 200.0 8.80 10.90
VRX 160115C00210000 C 01/15/16 210.0 6.30 9.70
VRX 160115C00220000 C 01/15/16 220.0 6.00 8.20
VRX 160115C00230000 C 01/15/16 230.0 3.10 7.20
VRX 160115C00240000 C 01/15/16 240.0 1.80 5.90
VRX 160115P00055000 P 01/15/16 55.0 0.55 1.50
VRX 160115P00060000 P 01/15/16 60.0 0.60 3.60
VRX 160115P00065000 P 01/15/16 65.0 0.05 2.00
VRX 160115P00070000 P 01/15/16 70.0 0.70 3.20
VRX 160115P00075000 P 01/15/16 75.0 1.00 3.40
VRX 160115P00080000 P 01/15/16 80.0 2.00 2.95
VRX 160115P00085000 P 01/15/16 85.0 2.10 3.50
VRX 160115P00090000 P 01/15/16 90.0 2.80 4.10
VRX 160115P00092500 P 01/15/16 92.5 3.10 4.50
VRX 160115P00095000 P 01/15/16 95.0 3.40 5.00
VRX 160115P00097500 P 01/15/16 97.5 3.80 5.30
VRX 160115P00100000 P 01/15/16 100.0 4.10 5.90
VRX 160115P00105000 P 01/15/16 105.0 5.20 7.10
VRX 160115P00110000 P 01/15/16 110.0 5.90 8.00
VRX 160115P00115000 P 01/15/16 115.0 6.00 9.10
VRX 160115P00120000 P 01/15/16 120.0 7.00 10.30
VRX 160115P00125000 P 01/15/16 125.0 9.80 11.70
VRX 160115P00130000 P 01/15/16 130.0 10.70 13.80
VRX 160115P00135000 P 01/15/16 135.0 12.30 15.40
VRX 160115P00140000 P 01/15/16 140.0 14.00 17.10
VRX 160115P00145000 P 01/15/16 145.0 15.90 19.00
VRX 160115P00150000 P 01/15/16 150.0 18.00 21.10
VRX 160115P00155000 P 01/15/16 155.0 20.20 23.70
VRX 160115P00160000 P 01/15/16 160.0 22.30 26.20
VRX 160115P00165000 P 01/15/16 165.0 25.30 28.70
VRX 160115P00170000 P 01/15/16 170.0 27.40 31.30
VRX 160115P00175000 P 01/15/16 175.0 30.60 34.70
VRX 160115P00180000 P 01/15/16 180.0 33.80 37.80
VRX 160115P00185000 P 01/15/16 185.0 37.00 40.80
VRX 160115P00190000 P 01/15/16 190.0 40.60 43.80
VRX 160115P00195000 P 01/15/16 195.0 44.00 47.40
VRX 160115P00200000 P 01/15/16 200.0 47.00 51.20
VRX 160115P00210000 P 01/15/16 210.0 54.70 59.00
VRX 160115P00220000 P 01/15/16 220.0 62.90 67.20
VRX 160115P00230000 P 01/15/16 230.0 71.90 75.40
VRX 160115P00240000 P 01/15/16 240.0 80.50 84.50
VRX 170120C00065000 C 01/20/17 65.0 98.50 103.00
VRX 170120C00070000 C 01/20/17 70.0 94.10 98.80
VRX 170120C00075000 C 01/20/17 75.0 90.10 94.80
VRX 170120C00080000 C 01/20/17 80.0 86.10 90.80
VRX 170120C00085000 C 01/20/17 85.0 82.90 87.00
VRX 170120C00090000 C 01/20/17 90.0 79.10 83.20
VRX 170120C00095000 C 01/20/17 95.0 75.50 79.60
VRX 170120C00100000 C 01/20/17 100.0 71.70 75.80
VRX 170120C00105000 C 01/20/17 105.0 68.30 72.10
VRX 170120C00110000 C 01/20/17 110.0 64.70 68.90
VRX 170120C00115000 C 01/20/17 115.0 61.50 65.50
VRX 170120C00120000 C 01/20/17 120.0 58.10 61.30
VRX 170120C00125000 C 01/20/17 125.0 55.10 58.00
VRX 170120C00130000 C 01/20/17 130.0 52.10 55.00
VRX 170120C00135000 C 01/20/17 135.0 49.10 52.10
VRX 170120C00140000 C 01/20/17 140.0 46.30 50.40
VRX 170120C00145000 C 01/20/17 145.0 43.50 47.60
VRX 170120C00150000 C 01/20/17 150.0 40.90 44.60
VRX 170120C00155000 C 01/20/17 155.0 38.50 42.40
VRX 170120C00160000 C 01/20/17 160.0 36.10 40.00
VRX 170120C00165000 C 01/20/17 165.0 33.90 37.70
VRX 170120C00170000 C 01/20/17 170.0 31.70 35.50
VRX 170120C00175000 C 01/20/17 175.0 29.70 33.50
VRX 170120C00180000 C 01/20/17 180.0 27.70 31.50
VRX 170120C00185000 C 01/20/17 185.0 25.90 28.80
VRX 170120C00190000 C 01/20/17 190.0 24.30 28.00
VRX 170120C00195000 C 01/20/17 195.0 22.50 26.30
VRX 170120C00200000 C 01/20/17 200.0 21.10 24.70
VRX 170120C00210000 C 01/20/17 210.0 18.30 21.00
VRX 170120C00220000 C 01/20/17 220.0 15.90 19.70
VRX 170120C00230000 C 01/20/17 230.0 13.70 17.20
VRX 170120C00240000 C 01/20/17 240.0 11.70 14.90
VRX 170120P00065000 P 01/20/17 65.0 2.50 6.50
VRX 170120P00070000 P 01/20/17 70.0 2.80 7.00
VRX 170120P00075000 P 01/20/17 75.0 3.60 7.90
VRX 170120P00080000 P 01/20/17 80.0 4.50 9.00
VRX 170120P00085000 P 01/20/17 85.0 5.50 9.90
VRX 170120P00090000 P 01/20/17 90.0 6.50 10.90
VRX 170120P00095000 P 01/20/17 95.0 7.60 10.50
VRX 170120P00100000 P 01/20/17 100.0 9.00 13.00
VRX 170120P00105000 P 01/20/17 105.0 10.20 14.50
VRX 170120P00110000 P 01/20/17 110.0 11.70 16.00
VRX 170120P00115000 P 01/20/17 115.0 13.30 17.50
VRX 170120P00120000 P 01/20/17 120.0 14.90 18.50
VRX 170120P00125000 P 01/20/17 125.0 16.70 20.20
VRX 170120P00130000 P 01/20/17 130.0 18.70 22.20
VRX 170120P00135000 P 01/20/17 135.0 20.70 24.50
VRX 170120P00140000 P 01/20/17 140.0 22.70 26.80
VRX 170120P00145000 P 01/20/17 145.0 24.90 29.00
VRX 170120P00150000 P 01/20/17 150.0 27.20 31.00
VRX 170120P00155000 P 01/20/17 155.0 29.50 33.50
VRX 170120P00160000 P 01/20/17 160.0 31.90 36.00
VRX 170120P00165000 P 01/20/17 165.0 34.70 39.00
VRX 170120P00170000 P 01/20/17 170.0 37.50 41.80
VRX 170120P00175000 P 01/20/17 175.0 40.30 44.50
VRX 170120P00180000 P 01/20/17 180.0 43.30 47.50
VRX 170120P00185000 P 01/20/17 185.0 46.80 50.50
VRX 170120P00190000 P 01/20/17 190.0 49.90 54.00
VRX 170120P00195000 P 01/20/17 195.0 53.30 57.50
VRX 170120P00200000 P 01/20/17 200.0 56.60 61.00
VRX 170120P00210000 P 01/20/17 210.0 63.60 68.00
VRX 170120P00220000 P 01/20/17 220.0 71.40 75.50
VRX 170120P00230000 P 01/20/17 230.0 79.20 83.30
VRX 170120P00240000 P 01/20/17 240.0 87.20 91.50

OPRA data is delayed 15 minutes.