Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Valeant Pharmaceuticals International Inc (VRX)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 171124C00002500 C Nov 24, 2017 2.5 12.05 14.30
VRX 171124C00005000 C Nov 24, 2017 5.0 9.20 11.80
VRX 171124C00006000 C Nov 24, 2017 6.0 8.20 10.80
VRX 171124C00006500 C Nov 24, 2017 6.5 7.85 10.30
VRX 171124C00007500 C Nov 24, 2017 7.5 7.15 7.30
VRX 171124C00008000 C Nov 24, 2017 8.0 6.65 6.85
VRX 171124C00009000 C Nov 24, 2017 9.0 5.65 5.85
VRX 171124C00009500 C Nov 24, 2017 9.5 5.15 5.30
VRX 171124C00010000 C Nov 24, 2017 10.0 4.65 4.85
VRX 171124C00010500 C Nov 24, 2017 10.5 4.15 4.25
VRX 171124C00011000 C Nov 24, 2017 11.0 3.65 3.90
VRX 171124C00011500 C Nov 24, 2017 11.5 3.15 3.30
VRX 171124C00012000 C Nov 24, 2017 12.0 2.70 2.80
VRX 171124C00012500 C Nov 24, 2017 12.5 2.12 2.32
VRX 171124C00013000 C Nov 24, 2017 13.0 1.68 1.83
VRX 171124C00013500 C Nov 24, 2017 13.5 1.15 1.34
VRX 171124C00014000 C Nov 24, 2017 14.0 0.74 0.81
VRX 171124C00014500 C Nov 24, 2017 14.5 0.39 0.45
VRX 171124C00015000 C Nov 24, 2017 15.0 0.19 0.20
VRX 171124C00015500 C Nov 24, 2017 15.5 0.05 0.10
VRX 171124C00016000 C Nov 24, 2017 16.0 0.02 0.05
VRX 171124C00016500 C Nov 24, 2017 16.5 0.00 0.03
VRX 171124C00017000 C Nov 24, 2017 17.0 0.00 0.02
VRX 171124C00017500 C Nov 24, 2017 17.5 0.00 0.02
VRX 171124C00018000 C Nov 24, 2017 18.0 0.00 0.02
VRX 171124C00018500 C Nov 24, 2017 18.5 0.00 0.02
VRX 171124C00019000 C Nov 24, 2017 19.0 0.00 0.02
VRX 171124C00019500 C Nov 24, 2017 19.5 0.00 0.02
VRX 171124C00020000 C Nov 24, 2017 20.0 0.00 0.02
VRX 171124C00022500 C Nov 24, 2017 22.5 0.00 0.02
VRX 171124C00025000 C Nov 24, 2017 25.0 0.00 0.02
VRX 171124P00002500 P Nov 24, 2017 2.5 0.00 0.02
VRX 171124P00005000 P Nov 24, 2017 5.0 0.00 0.02
VRX 171124P00006000 P Nov 24, 2017 6.0 0.00 0.02
VRX 171124P00006500 P Nov 24, 2017 6.5 0.00 0.02
VRX 171124P00007500 P Nov 24, 2017 7.5 0.00 0.02
VRX 171124P00008000 P Nov 24, 2017 8.0 0.00 0.02
VRX 171124P00009000 P Nov 24, 2017 9.0 0.00 0.02
VRX 171124P00009500 P Nov 24, 2017 9.5 0.00 0.02
VRX 171124P00010000 P Nov 24, 2017 10.0 0.00 0.02
VRX 171124P00010500 P Nov 24, 2017 10.5 0.00 0.01
VRX 171124P00011000 P Nov 24, 2017 11.0 0.00 0.01
VRX 171124P00011500 P Nov 24, 2017 11.5 0.00 0.01
VRX 171124P00012000 P Nov 24, 2017 12.0 0.00 0.02
VRX 171124P00012500 P Nov 24, 2017 12.5 0.00 0.02
VRX 171124P00013000 P Nov 24, 2017 13.0 0.00 0.02
VRX 171124P00013500 P Nov 24, 2017 13.5 0.01 0.04
VRX 171124P00014000 P Nov 24, 2017 14.0 0.05 0.12
VRX 171124P00014500 P Nov 24, 2017 14.5 0.20 0.24
VRX 171124P00015000 P Nov 24, 2017 15.0 0.45 0.51
VRX 171124P00015500 P Nov 24, 2017 15.5 0.79 0.96
VRX 171124P00016000 P Nov 24, 2017 16.0 1.25 1.44
VRX 171124P00016500 P Nov 24, 2017 16.5 1.72 1.86
VRX 171124P00017000 P Nov 24, 2017 17.0 2.24 2.41
VRX 171124P00017500 P Nov 24, 2017 17.5 2.74 2.87
VRX 171124P00018000 P Nov 24, 2017 18.0 3.15 3.40
VRX 171124P00018500 P Nov 24, 2017 18.5 3.75 3.85
VRX 171124P00019000 P Nov 24, 2017 19.0 4.20 4.35
VRX 171124P00019500 P Nov 24, 2017 19.5 4.70 4.85
VRX 171124P00020000 P Nov 24, 2017 20.0 5.20 5.55
VRX 171124P00022500 P Nov 24, 2017 22.5 7.65 7.85
VRX 171124P00025000 P Nov 24, 2017 25.0 10.20 10.35
VRX 171201C00006000 C Dec 01, 2017 6.0 7.30 10.50
VRX 171201C00007000 C Dec 01, 2017 7.0 6.30 9.50
VRX 171201C00008000 C Dec 01, 2017 8.0 5.95 7.00
VRX 171201C00008500 C Dec 01, 2017 8.5 5.05 6.70
VRX 171201C00009000 C Dec 01, 2017 9.0 4.70 7.40
VRX 171201C00009500 C Dec 01, 2017 9.5 4.65 6.90
VRX 171201C00010000 C Dec 01, 2017 10.0 4.50 4.80
VRX 171201C00010500 C Dec 01, 2017 10.5 3.95 4.35
VRX 171201C00011000 C Dec 01, 2017 11.0 3.60 3.85
VRX 171201C00011500 C Dec 01, 2017 11.5 3.15 3.40
VRX 171201C00012000 C Dec 01, 2017 12.0 2.67 2.85
VRX 171201C00012500 C Dec 01, 2017 12.5 2.17 2.40
VRX 171201C00013000 C Dec 01, 2017 13.0 1.62 1.86
VRX 171201C00013500 C Dec 01, 2017 13.5 1.28 1.41
VRX 171201C00014000 C Dec 01, 2017 14.0 0.89 1.02
VRX 171201C00014500 C Dec 01, 2017 14.5 0.55 0.68
VRX 171201C00015000 C Dec 01, 2017 15.0 0.33 0.42
VRX 171201C00015500 C Dec 01, 2017 15.5 0.19 0.23
VRX 171201C00016000 C Dec 01, 2017 16.0 0.11 0.13
VRX 171201C00016500 C Dec 01, 2017 16.5 0.05 0.08
VRX 171201C00017000 C Dec 01, 2017 17.0 0.02 0.05
VRX 171201C00017500 C Dec 01, 2017 17.5 0.00 0.05
VRX 171201C00018000 C Dec 01, 2017 18.0 0.00 0.03
VRX 171201C00018500 C Dec 01, 2017 18.5 0.01 0.03
VRX 171201C00019000 C Dec 01, 2017 19.0 0.00 0.02
VRX 171201C00019500 C Dec 01, 2017 19.5 0.00 0.02
VRX 171201C00020000 C Dec 01, 2017 20.0 0.00 0.02
VRX 171201P00006000 P Dec 01, 2017 6.0 0.00 0.02
VRX 171201P00007000 P Dec 01, 2017 7.0 0.00 0.02
VRX 171201P00008000 P Dec 01, 2017 8.0 0.00 0.02
VRX 171201P00008500 P Dec 01, 2017 8.5 0.00 0.02
VRX 171201P00009000 P Dec 01, 2017 9.0 0.00 0.02
VRX 171201P00009500 P Dec 01, 2017 9.5 0.00 0.02
VRX 171201P00010000 P Dec 01, 2017 10.0 0.00 0.02
VRX 171201P00010500 P Dec 01, 2017 10.5 0.00 0.02
VRX 171201P00011000 P Dec 01, 2017 11.0 0.00 0.02
VRX 171201P00011500 P Dec 01, 2017 11.5 0.00 0.03
VRX 171201P00012000 P Dec 01, 2017 12.0 0.00 0.03
VRX 171201P00012500 P Dec 01, 2017 12.5 0.01 0.04
VRX 171201P00013000 P Dec 01, 2017 13.0 0.05 0.06
VRX 171201P00013500 P Dec 01, 2017 13.5 0.10 0.11
VRX 171201P00014000 P Dec 01, 2017 14.0 0.18 0.23
VRX 171201P00014500 P Dec 01, 2017 14.5 0.38 0.40
VRX 171201P00015000 P Dec 01, 2017 15.0 0.60 0.70
VRX 171201P00015500 P Dec 01, 2017 15.5 0.96 1.04
VRX 171201P00016000 P Dec 01, 2017 16.0 1.31 1.47
VRX 171201P00016500 P Dec 01, 2017 16.5 1.79 1.94
VRX 171201P00017000 P Dec 01, 2017 17.0 2.18 2.72
VRX 171201P00017500 P Dec 01, 2017 17.5 2.70 2.93
VRX 171201P00018000 P Dec 01, 2017 18.0 3.20 3.35
VRX 171201P00018500 P Dec 01, 2017 18.5 3.70 4.10
VRX 171201P00019000 P Dec 01, 2017 19.0 4.15 4.45
VRX 171201P00019500 P Dec 01, 2017 19.5 4.70 4.95
VRX 171201P00020000 P Dec 01, 2017 20.0 5.15 6.85
VRX 171208C00006000 C Dec 08, 2017 6.0 7.55 10.45
VRX 171208C00007000 C Dec 08, 2017 7.0 6.45 9.20
VRX 171208C00007500 C Dec 08, 2017 7.5 6.60 7.70
VRX 171208C00008000 C Dec 08, 2017 8.0 6.10 8.50
VRX 171208C00008500 C Dec 08, 2017 8.5 6.10 6.65
VRX 171208C00009000 C Dec 08, 2017 9.0 5.00 7.15
VRX 171208C00009500 C Dec 08, 2017 9.5 4.90 6.60
VRX 171208C00010000 C Dec 08, 2017 10.0 4.65 5.00
VRX 171208C00010500 C Dec 08, 2017 10.5 4.05 4.45
VRX 171208C00011000 C Dec 08, 2017 11.0 3.70 3.90
VRX 171208C00011500 C Dec 08, 2017 11.5 2.95 3.45
VRX 171208C00012000 C Dec 08, 2017 12.0 2.47 2.92
VRX 171208C00012500 C Dec 08, 2017 12.5 2.24 2.43
VRX 171208C00013000 C Dec 08, 2017 13.0 1.78 2.03
VRX 171208C00013500 C Dec 08, 2017 13.5 1.37 1.50
VRX 171208C00014000 C Dec 08, 2017 14.0 0.99 1.14
VRX 171208C00014500 C Dec 08, 2017 14.5 0.69 0.82
VRX 171208C00015000 C Dec 08, 2017 15.0 0.44 0.50
VRX 171208C00015500 C Dec 08, 2017 15.5 0.28 0.35
VRX 171208C00016000 C Dec 08, 2017 16.0 0.18 0.21
VRX 171208C00016500 C Dec 08, 2017 16.5 0.11 0.17
VRX 171208C00017000 C Dec 08, 2017 17.0 0.06 0.13
VRX 171208C00018000 C Dec 08, 2017 18.0 0.02 0.07
VRX 171208C00018500 C Dec 08, 2017 18.5 0.00 0.06
VRX 171208C00019000 C Dec 08, 2017 19.0 0.00 0.04
VRX 171208C00019500 C Dec 08, 2017 19.5 0.00 0.03
VRX 171208C00020000 C Dec 08, 2017 20.0 0.00 0.03
VRX 171208P00006000 P Dec 08, 2017 6.0 0.00 0.02
VRX 171208P00007000 P Dec 08, 2017 7.0 0.00 0.02
VRX 171208P00007500 P Dec 08, 2017 7.5 0.00 0.02
VRX 171208P00008000 P Dec 08, 2017 8.0 0.00 0.02
VRX 171208P00008500 P Dec 08, 2017 8.5 0.00 0.02
VRX 171208P00009000 P Dec 08, 2017 9.0 0.00 0.02
VRX 171208P00009500 P Dec 08, 2017 9.5 0.00 0.03
VRX 171208P00010000 P Dec 08, 2017 10.0 0.00 0.03
VRX 171208P00010500 P Dec 08, 2017 10.5 0.00 0.04
VRX 171208P00011000 P Dec 08, 2017 11.0 0.00 0.05
VRX 171208P00011500 P Dec 08, 2017 11.5 0.00 0.06
VRX 171208P00012000 P Dec 08, 2017 12.0 0.03 0.08
VRX 171208P00012500 P Dec 08, 2017 12.5 0.05 0.11
VRX 171208P00013000 P Dec 08, 2017 13.0 0.09 0.17
VRX 171208P00013500 P Dec 08, 2017 13.5 0.17 0.25
VRX 171208P00014000 P Dec 08, 2017 14.0 0.28 0.39
VRX 171208P00014500 P Dec 08, 2017 14.5 0.46 0.58
VRX 171208P00015000 P Dec 08, 2017 15.0 0.71 0.83
VRX 171208P00015500 P Dec 08, 2017 15.5 1.04 1.17
VRX 171208P00016000 P Dec 08, 2017 16.0 1.40 1.62
VRX 171208P00016500 P Dec 08, 2017 16.5 1.82 2.01
VRX 171208P00017000 P Dec 08, 2017 17.0 2.24 2.50
VRX 171208P00018000 P Dec 08, 2017 18.0 1.98 3.45
VRX 171208P00018500 P Dec 08, 2017 18.5 3.75 4.05
VRX 171208P00019000 P Dec 08, 2017 19.0 4.25 4.45
VRX 171208P00019500 P Dec 08, 2017 19.5 4.45 5.05
VRX 171208P00020000 P Dec 08, 2017 20.0 5.00 6.80
VRX 171215C00004000 C Dec 15, 2017 4.0 10.65 10.90
VRX 171215C00005000 C Dec 15, 2017 5.0 9.50 10.20
VRX 171215C00006000 C Dec 15, 2017 6.0 8.50 8.85
VRX 171215C00007000 C Dec 15, 2017 7.0 7.65 7.85
VRX 171215C00008000 C Dec 15, 2017 8.0 6.65 6.80
VRX 171215C00009000 C Dec 15, 2017 9.0 5.45 5.85
VRX 171215C00010000 C Dec 15, 2017 10.0 4.65 4.80
VRX 171215C00011000 C Dec 15, 2017 11.0 3.55 3.80
VRX 171215C00012000 C Dec 15, 2017 12.0 2.70 2.87
VRX 171215C00013000 C Dec 15, 2017 13.0 1.85 1.99
VRX 171215C00014000 C Dec 15, 2017 14.0 1.09 1.17
VRX 171215C00015000 C Dec 15, 2017 15.0 0.55 0.60
VRX 171215C00016000 C Dec 15, 2017 16.0 0.27 0.29
VRX 171215C00017000 C Dec 15, 2017 17.0 0.12 0.13
VRX 171215C00018000 C Dec 15, 2017 18.0 0.05 0.08
VRX 171215C00019000 C Dec 15, 2017 19.0 0.02 0.05
VRX 171215C00020000 C Dec 15, 2017 20.0 0.01 0.04
VRX 171215P00004000 P Dec 15, 2017 4.0 0.00 0.01
VRX 171215P00005000 P Dec 15, 2017 5.0 0.00 0.02
VRX 171215P00006000 P Dec 15, 2017 6.0 0.00 0.02
VRX 171215P00007000 P Dec 15, 2017 7.0 0.00 0.02
VRX 171215P00008000 P Dec 15, 2017 8.0 0.00 0.02
VRX 171215P00009000 P Dec 15, 2017 9.0 0.01 0.02
VRX 171215P00010000 P Dec 15, 2017 10.0 0.01 0.03
VRX 171215P00011000 P Dec 15, 2017 11.0 0.02 0.05
VRX 171215P00012000 P Dec 15, 2017 12.0 0.06 0.09
VRX 171215P00013000 P Dec 15, 2017 13.0 0.16 0.19
VRX 171215P00014000 P Dec 15, 2017 14.0 0.38 0.42
VRX 171215P00015000 P Dec 15, 2017 15.0 0.83 0.91
VRX 171215P00016000 P Dec 15, 2017 16.0 1.51 1.61
VRX 171215P00017000 P Dec 15, 2017 17.0 2.35 2.45
VRX 171215P00018000 P Dec 15, 2017 18.0 3.30 3.55
VRX 171215P00019000 P Dec 15, 2017 19.0 4.25 4.55
VRX 171215P00020000 P Dec 15, 2017 20.0 5.20 5.60
VRX 171222C00006000 C Dec 22, 2017 6.0 7.45 10.40
VRX 171222C00006500 C Dec 22, 2017 6.5 6.95 10.00
VRX 171222C00007000 C Dec 22, 2017 7.0 6.65 9.30
VRX 171222C00007500 C Dec 22, 2017 7.5 6.30 7.90
VRX 171222C00008000 C Dec 22, 2017 8.0 6.15 7.45
VRX 171222C00008500 C Dec 22, 2017 8.5 5.55 6.95
VRX 171222C00009000 C Dec 22, 2017 9.0 5.45 6.20
VRX 171222C00009500 C Dec 22, 2017 9.5 4.60 6.00
VRX 171222C00010000 C Dec 22, 2017 10.0 4.50 4.95
VRX 171222C00010500 C Dec 22, 2017 10.5 3.70 4.40
VRX 171222C00011000 C Dec 22, 2017 11.0 3.45 3.95
VRX 171222C00011500 C Dec 22, 2017 11.5 3.15 3.55
VRX 171222C00012000 C Dec 22, 2017 12.0 2.64 3.00
VRX 171222C00012500 C Dec 22, 2017 12.5 2.23 2.55
VRX 171222C00013000 C Dec 22, 2017 13.0 1.86 2.13
VRX 171222C00013500 C Dec 22, 2017 13.5 1.47 1.76
VRX 171222C00014000 C Dec 22, 2017 14.0 1.18 1.34
VRX 171222C00014500 C Dec 22, 2017 14.5 0.86 1.00
VRX 171222C00015000 C Dec 22, 2017 15.0 0.62 0.73
VRX 171222C00015500 C Dec 22, 2017 15.5 0.44 0.55
VRX 171222C00016000 C Dec 22, 2017 16.0 0.31 0.35
VRX 171222C00016500 C Dec 22, 2017 16.5 0.21 0.33
VRX 171222C00017000 C Dec 22, 2017 17.0 0.14 0.25
VRX 171222C00017500 C Dec 22, 2017 17.5 0.10 0.19
VRX 171222C00018500 C Dec 22, 2017 18.5 0.05 0.10
VRX 171222C00019000 C Dec 22, 2017 19.0 0.03 0.10
VRX 171222C00019500 C Dec 22, 2017 19.5 0.01 0.08
VRX 171222C00020000 C Dec 22, 2017 20.0 0.00 0.07
VRX 171222P00006000 P Dec 22, 2017 6.0 0.00 0.02
VRX 171222P00006500 P Dec 22, 2017 6.5 0.00 0.02
VRX 171222P00007000 P Dec 22, 2017 7.0 0.00 0.02
VRX 171222P00007500 P Dec 22, 2017 7.5 0.00 0.03
VRX 171222P00008000 P Dec 22, 2017 8.0 0.00 0.03
VRX 171222P00008500 P Dec 22, 2017 8.5 0.00 0.04
VRX 171222P00009000 P Dec 22, 2017 9.0 0.00 0.04
VRX 171222P00009500 P Dec 22, 2017 9.5 0.00 0.05
VRX 171222P00010000 P Dec 22, 2017 10.0 0.00 0.05
VRX 171222P00010500 P Dec 22, 2017 10.5 0.00 0.06
VRX 171222P00011000 P Dec 22, 2017 11.0 0.00 0.08
VRX 171222P00011500 P Dec 22, 2017 11.5 0.04 0.11
VRX 171222P00012000 P Dec 22, 2017 12.0 0.08 0.17
VRX 171222P00012500 P Dec 22, 2017 12.5 0.12 0.22
VRX 171222P00013000 P Dec 22, 2017 13.0 0.20 0.32
VRX 171222P00013500 P Dec 22, 2017 13.5 0.30 0.48
VRX 171222P00014000 P Dec 22, 2017 14.0 0.42 0.55
VRX 171222P00014500 P Dec 22, 2017 14.5 0.63 0.81
VRX 171222P00015000 P Dec 22, 2017 15.0 0.90 1.14
VRX 171222P00015500 P Dec 22, 2017 15.5 1.19 1.46
VRX 171222P00016000 P Dec 22, 2017 16.0 1.56 1.79
VRX 171222P00016500 P Dec 22, 2017 16.5 1.92 2.22
VRX 171222P00017000 P Dec 22, 2017 17.0 2.33 2.61
VRX 171222P00017500 P Dec 22, 2017 17.5 2.79 3.05
VRX 171222P00018500 P Dec 22, 2017 18.5 2.51 4.00
VRX 171222P00019000 P Dec 22, 2017 19.0 3.70 4.45
VRX 171222P00019500 P Dec 22, 2017 19.5 4.40 4.95
VRX 171222P00020000 P Dec 22, 2017 20.0 5.00 6.40
VRX 171229C00010000 C Dec 29, 2017 10.0 4.45 4.90
VRX 171229C00010500 C Dec 29, 2017 10.5 4.15 4.45
VRX 171229C00011000 C Dec 29, 2017 11.0 2.94 3.95
VRX 171229C00011500 C Dec 29, 2017 11.5 3.25 3.50
VRX 171229C00012000 C Dec 29, 2017 12.0 2.79 3.00
VRX 171229C00012500 C Dec 29, 2017 12.5 2.38 2.58
VRX 171229C00013000 C Dec 29, 2017 13.0 1.96 2.14
VRX 171229C00013500 C Dec 29, 2017 13.5 1.58 1.79
VRX 171229C00014000 C Dec 29, 2017 14.0 1.24 1.40
VRX 171229C00014500 C Dec 29, 2017 14.5 0.93 1.11
VRX 171229C00015000 C Dec 29, 2017 15.0 0.68 0.86
VRX 171229C00015500 C Dec 29, 2017 15.5 0.54 0.63
VRX 171229C00016000 C Dec 29, 2017 16.0 0.37 0.51
VRX 171229C00016500 C Dec 29, 2017 16.5 0.26 0.39
VRX 171229C00017000 C Dec 29, 2017 17.0 0.20 0.30
VRX 171229C00017500 C Dec 29, 2017 17.5 0.14 0.24
VRX 171229C00018000 C Dec 29, 2017 18.0 0.11 0.19
VRX 171229C00018500 C Dec 29, 2017 18.5 0.08 0.15
VRX 171229C00019000 C Dec 29, 2017 19.0 0.06 0.13
VRX 171229C00019500 C Dec 29, 2017 19.5 0.05 0.08
VRX 171229C00020000 C Dec 29, 2017 20.0 0.05 0.09
VRX 171229P00010000 P Dec 29, 2017 10.0 0.00 0.06
VRX 171229P00010500 P Dec 29, 2017 10.5 0.04 0.09
VRX 171229P00011000 P Dec 29, 2017 11.0 0.05 0.11
VRX 171229P00011500 P Dec 29, 2017 11.5 0.07 0.14
VRX 171229P00012000 P Dec 29, 2017 12.0 0.10 0.20
VRX 171229P00012500 P Dec 29, 2017 12.5 0.15 0.26
VRX 171229P00013000 P Dec 29, 2017 13.0 0.24 0.35
VRX 171229P00013500 P Dec 29, 2017 13.5 0.36 0.49
VRX 171229P00014000 P Dec 29, 2017 14.0 0.53 0.65
VRX 171229P00014500 P Dec 29, 2017 14.5 0.72 0.86
VRX 171229P00015000 P Dec 29, 2017 15.0 1.03 1.10
VRX 171229P00015500 P Dec 29, 2017 15.5 1.28 1.42
VRX 171229P00016000 P Dec 29, 2017 16.0 1.62 1.79
VRX 171229P00016500 P Dec 29, 2017 16.5 2.01 2.20
VRX 171229P00017000 P Dec 29, 2017 17.0 2.43 2.61
VRX 171229P00017500 P Dec 29, 2017 17.5 2.88 3.05
VRX 171229P00018000 P Dec 29, 2017 18.0 3.30 3.60
VRX 171229P00018500 P Dec 29, 2017 18.5 3.80 3.95
VRX 171229P00019000 P Dec 29, 2017 19.0 2.95 4.80
VRX 171229P00019500 P Dec 29, 2017 19.5 4.70 5.20
VRX 171229P00020000 P Dec 29, 2017 20.0 4.70 5.85
VRX 180119C00002500 C Jan 19, 2018 2.5 12.10 12.35
VRX 180119C00004000 C Jan 19, 2018 4.0 10.65 10.95
VRX 180119C00005000 C Jan 19, 2018 5.0 9.60 9.85
VRX 180119C00006000 C Jan 19, 2018 6.0 8.65 8.90
VRX 180119C00007500 C Jan 19, 2018 7.5 7.05 7.30
VRX 180119C00009000 C Jan 19, 2018 9.0 5.50 5.90
VRX 180119C00010000 C Jan 19, 2018 10.0 4.55 4.90
VRX 180119C00011000 C Jan 19, 2018 11.0 3.80 4.00
VRX 180119C00012500 C Jan 19, 2018 12.5 2.51 2.64
VRX 180119C00014000 C Jan 19, 2018 14.0 1.46 1.54
VRX 180119C00015000 C Jan 19, 2018 15.0 0.94 0.97
VRX 180119C00016000 C Jan 19, 2018 16.0 0.60 0.64
VRX 180119C00017500 C Jan 19, 2018 17.5 0.29 0.32
VRX 180119C00019000 C Jan 19, 2018 19.0 0.16 0.21
VRX 180119C00020000 C Jan 19, 2018 20.0 0.12 0.14
VRX 180119C00021000 C Jan 19, 2018 21.0 0.07 0.11
VRX 180119C00022500 C Jan 19, 2018 22.5 0.05 0.08
VRX 180119C00024000 C Jan 19, 2018 24.0 0.03 0.07
VRX 180119C00025000 C Jan 19, 2018 25.0 0.01 0.07
VRX 180119C00026000 C Jan 19, 2018 26.0 0.00 0.06
VRX 180119C00027500 C Jan 19, 2018 27.5 0.00 0.05
VRX 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
VRX 180119C00030000 C Jan 19, 2018 30.0 0.01 0.03
VRX 180119C00031000 C Jan 19, 2018 31.0 0.00 0.05
VRX 180119C00032500 C Jan 19, 2018 32.5 0.02 0.07
VRX 180119C00034000 C Jan 19, 2018 34.0 0.00 0.04
VRX 180119C00035000 C Jan 19, 2018 35.0 0.00 0.04
VRX 180119C00037500 C Jan 19, 2018 37.5 0.00 0.03
VRX 180119C00040000 C Jan 19, 2018 40.0 0.00 0.03
VRX 180119C00042500 C Jan 19, 2018 42.5 0.01 0.03
VRX 180119C00045000 C Jan 19, 2018 45.0 0.00 0.03
VRX 180119C00047500 C Jan 19, 2018 47.5 0.00 0.02
VRX 180119C00050000 C Jan 19, 2018 50.0 0.00 0.01
VRX 180119C00055000 C Jan 19, 2018 55.0 0.00 0.02
VRX 180119C00057500 C Jan 19, 2018 57.5 0.00 0.02
VRX 180119C00060000 C Jan 19, 2018 60.0 0.00 0.02
VRX 180119C00062500 C Jan 19, 2018 62.5 0.00 0.02
VRX 180119C00065000 C Jan 19, 2018 65.0 0.00 0.02
VRX 180119C00067500 C Jan 19, 2018 67.5 0.00 0.02
VRX 180119C00070000 C Jan 19, 2018 70.0 0.00 0.02
VRX 180119C00072500 C Jan 19, 2018 72.5 0.00 0.02
VRX 180119C00075000 C Jan 19, 2018 75.0 0.00 0.02
VRX 180119C00077500 C Jan 19, 2018 77.5 0.00 0.02
VRX 180119C00080000 C Jan 19, 2018 80.0 0.00 0.02
VRX 180119C00082500 C Jan 19, 2018 82.5 0.00 0.01
VRX 180119C00085000 C Jan 19, 2018 85.0 0.00 0.02
VRX 180119C00087500 C Jan 19, 2018 87.5 0.00 0.02
VRX 180119C00090000 C Jan 19, 2018 90.0 0.00 0.01
VRX 180119C00092500 C Jan 19, 2018 92.5 0.00 0.02
VRX 180119C00095000 C Jan 19, 2018 95.0 0.00 0.01
VRX 180119C00097500 C Jan 19, 2018 97.5 0.00 0.02
VRX 180119C00100000 C Jan 19, 2018 100.0 0.00 0.01
VRX 180119C00105000 C Jan 19, 2018 105.0 0.00 0.02
VRX 180119C00110000 C Jan 19, 2018 110.0 0.00 0.01
VRX 180119C00115000 C Jan 19, 2018 115.0 0.00 0.02
VRX 180119C00120000 C Jan 19, 2018 120.0 0.00 0.01
VRX 180119C00125000 C Jan 19, 2018 125.0 0.00 0.01
VRX 180119C00130000 C Jan 19, 2018 130.0 0.00 0.01
VRX 180119C00135000 C Jan 19, 2018 135.0 0.00 0.02
VRX 180119C00140000 C Jan 19, 2018 140.0 0.00 0.01
VRX 180119C00145000 C Jan 19, 2018 145.0 0.00 0.02
VRX 180119C00150000 C Jan 19, 2018 150.0 0.00 0.01
VRX 180119C00155000 C Jan 19, 2018 155.0 0.00 0.01
VRX 180119C00160000 C Jan 19, 2018 160.0 0.00 0.01
VRX 180119C00165000 C Jan 19, 2018 165.0 0.00 0.01
VRX 180119C00170000 C Jan 19, 2018 170.0 0.00 0.02
VRX 180119C00175000 C Jan 19, 2018 175.0 0.00 0.01
VRX 180119C00180000 C Jan 19, 2018 180.0 0.00 0.01
VRX 180119C00185000 C Jan 19, 2018 185.0 0.00 0.02
VRX 180119C00190000 C Jan 19, 2018 190.0 0.00 0.02
VRX 180119C00195000 C Jan 19, 2018 195.0 0.00 0.02
VRX 180119C00200000 C Jan 19, 2018 200.0 0.00 0.01
VRX 180119C00210000 C Jan 19, 2018 210.0 0.00 0.02
VRX 180119C00220000 C Jan 19, 2018 220.0 0.00 0.02
VRX 180119C00230000 C Jan 19, 2018 230.0 0.00 0.02
VRX 180119C00240000 C Jan 19, 2018 240.0 0.00 0.02
VRX 180119C00250000 C Jan 19, 2018 250.0 0.00 0.02
VRX 180119C00260000 C Jan 19, 2018 260.0 0.00 0.02
VRX 180119C00270000 C Jan 19, 2018 270.0 0.00 0.02
VRX 180119C00280000 C Jan 19, 2018 280.0 0.00 0.02
VRX 180119C00290000 C Jan 19, 2018 290.0 0.00 0.02
VRX 180119C00300000 C Jan 19, 2018 300.0 0.00 0.01
VRX 180119C00310000 C Jan 19, 2018 310.0 0.00 0.02
VRX 180119C00320000 C Jan 19, 2018 320.0 0.00 0.02
VRX 180119C00330000 C Jan 19, 2018 330.0 0.00 0.02
VRX 180119C00340000 C Jan 19, 2018 340.0 0.00 0.02
VRX 180119P00002500 P Jan 19, 2018 2.5 0.00 0.01
VRX 180119P00004000 P Jan 19, 2018 4.0 0.01 0.02
VRX 180119P00005000 P Jan 19, 2018 5.0 0.01 0.02
VRX 180119P00006000 P Jan 19, 2018 6.0 0.02 0.04
VRX 180119P00007500 P Jan 19, 2018 7.5 0.03 0.06
VRX 180119P00009000 P Jan 19, 2018 9.0 0.05 0.07
VRX 180119P00010000 P Jan 19, 2018 10.0 0.08 0.11
VRX 180119P00011000 P Jan 19, 2018 11.0 0.12 0.16
VRX 180119P00012500 P Jan 19, 2018 12.5 0.30 0.33
VRX 180119P00014000 P Jan 19, 2018 14.0 0.71 0.76
VRX 180119P00015000 P Jan 19, 2018 15.0 1.19 1.25
VRX 180119P00016000 P Jan 19, 2018 16.0 1.83 1.91
VRX 180119P00017500 P Jan 19, 2018 17.5 3.00 3.10
VRX 180119P00019000 P Jan 19, 2018 19.0 4.20 4.50
VRX 180119P00020000 P Jan 19, 2018 20.0 5.30 5.40
VRX 180119P00021000 P Jan 19, 2018 21.0 6.25 6.65
VRX 180119P00022500 P Jan 19, 2018 22.5 7.65 7.95
VRX 180119P00024000 P Jan 19, 2018 24.0 9.15 9.40
VRX 180119P00025000 P Jan 19, 2018 25.0 10.10 10.45
VRX 180119P00026000 P Jan 19, 2018 26.0 11.15 11.40
VRX 180119P00027500 P Jan 19, 2018 27.5 12.60 13.05
VRX 180119P00029000 P Jan 19, 2018 29.0 14.15 14.40
VRX 180119P00030000 P Jan 19, 2018 30.0 15.15 15.60
VRX 180119P00031000 P Jan 19, 2018 31.0 16.15 16.60
VRX 180119P00032500 P Jan 19, 2018 32.5 17.70 17.85
VRX 180119P00034000 P Jan 19, 2018 34.0 19.20 19.75
VRX 180119P00035000 P Jan 19, 2018 35.0 20.15 20.85
VRX 180119P00037500 P Jan 19, 2018 37.5 22.55 22.95
VRX 180119P00040000 P Jan 19, 2018 40.0 25.15 25.35
VRX 180119P00042500 P Jan 19, 2018 42.5 27.60 28.35
VRX 180119P00045000 P Jan 19, 2018 45.0 30.15 30.40
VRX 180119P00047500 P Jan 19, 2018 47.5 32.15 33.00
VRX 180119P00050000 P Jan 19, 2018 50.0 35.20 35.40
VRX 180119P00055000 P Jan 19, 2018 55.0 39.95 40.50
VRX 180119P00057500 P Jan 19, 2018 57.5 42.25 42.85
VRX 180119P00060000 P Jan 19, 2018 60.0 44.50 45.50
VRX 180119P00062500 P Jan 19, 2018 62.5 47.45 48.10
VRX 180119P00065000 P Jan 19, 2018 65.0 50.20 50.55
VRX 180119P00067500 P Jan 19, 2018 67.5 52.45 52.90
VRX 180119P00070000 P Jan 19, 2018 70.0 55.10 55.35
VRX 180119P00072500 P Jan 19, 2018 72.5 57.70 58.70
VRX 180119P00075000 P Jan 19, 2018 75.0 60.15 60.40
VRX 180119P00077500 P Jan 19, 2018 77.5 62.70 63.55
VRX 180119P00080000 P Jan 19, 2018 80.0 65.10 65.55
VRX 180119P00082500 P Jan 19, 2018 82.5 67.35 67.90
VRX 180119P00085000 P Jan 19, 2018 85.0 70.05 70.35
VRX 180119P00087500 P Jan 19, 2018 87.5 72.50 73.65
VRX 180119P00090000 P Jan 19, 2018 90.0 75.00 75.35
VRX 180119P00092500 P Jan 19, 2018 92.5 77.70 77.90
VRX 180119P00095000 P Jan 19, 2018 95.0 79.95 80.40
VRX 180119P00097500 P Jan 19, 2018 97.5 82.50 82.90
VRX 180119P00100000 P Jan 19, 2018 100.0 85.00 85.40
VRX 180119P00105000 P Jan 19, 2018 105.0 90.15 90.55
VRX 180119P00110000 P Jan 19, 2018 110.0 94.95 95.45
VRX 180119P00115000 P Jan 19, 2018 115.0 100.15 100.70
VRX 180119P00120000 P Jan 19, 2018 120.0 105.20 105.40
VRX 180119P00125000 P Jan 19, 2018 125.0 110.05 110.80
VRX 180119P00130000 P Jan 19, 2018 130.0 115.20 116.70
VRX 180119P00135000 P Jan 19, 2018 135.0 120.05 121.65
VRX 180119P00140000 P Jan 19, 2018 140.0 125.10 127.00
VRX 180119P00145000 P Jan 19, 2018 145.0 130.00 131.65
VRX 180119P00150000 P Jan 19, 2018 150.0 135.20 136.25
VRX 180119P00155000 P Jan 19, 2018 155.0 140.20 141.45
VRX 180119P00160000 P Jan 19, 2018 160.0 144.65 146.65
VRX 180119P00165000 P Jan 19, 2018 165.0 150.15 151.85
VRX 180119P00170000 P Jan 19, 2018 170.0 154.35 156.65
VRX 180119P00175000 P Jan 19, 2018 175.0 159.95 162.00
VRX 180119P00180000 P Jan 19, 2018 180.0 165.05 165.60
VRX 180119P00185000 P Jan 19, 2018 185.0 170.10 171.35
VRX 180119P00190000 P Jan 19, 2018 190.0 175.00 176.75
VRX 180119P00195000 P Jan 19, 2018 195.0 179.45 181.05
VRX 180119P00200000 P Jan 19, 2018 200.0 184.65 186.75
VRX 180119P00210000 P Jan 19, 2018 210.0 195.10 196.45
VRX 180119P00220000 P Jan 19, 2018 220.0 204.40 206.90
VRX 180119P00230000 P Jan 19, 2018 230.0 214.90 216.15
VRX 180119P00240000 P Jan 19, 2018 240.0 225.20 226.50
VRX 180119P00250000 P Jan 19, 2018 250.0 234.35 237.05
VRX 180119P00260000 P Jan 19, 2018 260.0 244.55 247.00
VRX 180119P00270000 P Jan 19, 2018 270.0 255.15 256.75
VRX 180119P00280000 P Jan 19, 2018 280.0 265.20 267.15
VRX 180119P00290000 P Jan 19, 2018 290.0 274.85 277.00
VRX 180119P00300000 P Jan 19, 2018 300.0 284.65 286.75
VRX 180119P00310000 P Jan 19, 2018 310.0 294.70 296.85
VRX 180119P00320000 P Jan 19, 2018 320.0 304.85 306.60
VRX 180119P00330000 P Jan 19, 2018 330.0 315.10 316.55
VRX 180119P00340000 P Jan 19, 2018 340.0 325.15 327.00
VRX 180420C00005000 C Apr 20, 2018 5.0 7.50 11.90
VRX 180420C00006000 C Apr 20, 2018 6.0 6.50 10.95
VRX 180420C00007000 C Apr 20, 2018 7.0 6.10 9.25
VRX 180420C00008000 C Apr 20, 2018 8.0 5.15 8.35
VRX 180420C00009000 C Apr 20, 2018 9.0 5.70 6.30
VRX 180420C00010000 C Apr 20, 2018 10.0 5.00 5.45
VRX 180420C00011000 C Apr 20, 2018 11.0 4.25 4.40
VRX 180420C00012000 C Apr 20, 2018 12.0 3.50 3.65
VRX 180420C00013000 C Apr 20, 2018 13.0 2.86 3.05
VRX 180420C00014000 C Apr 20, 2018 14.0 2.30 2.38
VRX 180420C00015000 C Apr 20, 2018 15.0 1.83 1.96
VRX 180420C00016000 C Apr 20, 2018 16.0 1.46 1.53
VRX 180420C00017000 C Apr 20, 2018 17.0 1.12 1.22
VRX 180420C00018000 C Apr 20, 2018 18.0 0.90 0.94
VRX 180420C00019000 C Apr 20, 2018 19.0 0.69 0.76
VRX 180420C00020000 C Apr 20, 2018 20.0 0.57 0.64
VRX 180420C00021000 C Apr 20, 2018 21.0 0.43 0.49
VRX 180420C00022000 C Apr 20, 2018 22.0 0.33 0.40
VRX 180420C00023000 C Apr 20, 2018 23.0 0.28 0.33
VRX 180420C00024000 C Apr 20, 2018 24.0 0.23 0.28
VRX 180420C00025000 C Apr 20, 2018 25.0 0.19 0.30
VRX 180420C00026000 C Apr 20, 2018 26.0 0.16 0.21
VRX 180420C00027000 C Apr 20, 2018 27.0 0.14 0.18
VRX 180420C00028000 C Apr 20, 2018 28.0 0.12 0.15
VRX 180420C00029000 C Apr 20, 2018 29.0 0.11 0.14
VRX 180420P00005000 P Apr 20, 2018 5.0 0.00 0.06
VRX 180420P00006000 P Apr 20, 2018 6.0 0.00 0.08
VRX 180420P00007000 P Apr 20, 2018 7.0 0.06 0.11
VRX 180420P00008000 P Apr 20, 2018 8.0 0.12 0.16
VRX 180420P00009000 P Apr 20, 2018 9.0 0.20 0.24
VRX 180420P00010000 P Apr 20, 2018 10.0 0.30 0.36
VRX 180420P00011000 P Apr 20, 2018 11.0 0.51 0.54
VRX 180420P00012000 P Apr 20, 2018 12.0 0.75 0.82
VRX 180420P00013000 P Apr 20, 2018 13.0 1.10 1.15
VRX 180420P00014000 P Apr 20, 2018 14.0 1.53 1.59
VRX 180420P00015000 P Apr 20, 2018 15.0 2.05 2.14
VRX 180420P00016000 P Apr 20, 2018 16.0 2.64 2.71
VRX 180420P00017000 P Apr 20, 2018 17.0 3.30 3.40
VRX 180420P00018000 P Apr 20, 2018 18.0 4.05 4.15
VRX 180420P00019000 P Apr 20, 2018 19.0 4.80 5.00
VRX 180420P00020000 P Apr 20, 2018 20.0 5.35 5.85
VRX 180420P00021000 P Apr 20, 2018 21.0 6.55 6.70
VRX 180420P00022000 P Apr 20, 2018 22.0 7.15 7.65
VRX 180420P00023000 P Apr 20, 2018 23.0 8.10 8.60
VRX 180420P00024000 P Apr 20, 2018 24.0 9.20 9.70
VRX 180420P00025000 P Apr 20, 2018 25.0 10.05 10.70
VRX 180420P00026000 P Apr 20, 2018 26.0 9.20 13.40
VRX 180420P00027000 P Apr 20, 2018 27.0 10.25 14.40
VRX 180420P00028000 P Apr 20, 2018 28.0 11.10 15.05
VRX 180420P00029000 P Apr 20, 2018 29.0 12.00 16.30
VRX 190118C00002500 C Jan 18, 2019 2.5 10.00 14.75
VRX 190118C00005000 C Jan 18, 2019 5.0 9.00 12.60
VRX 190118C00007500 C Jan 18, 2019 7.5 7.55 8.30
VRX 190118C00010000 C Jan 18, 2019 10.0 5.75 6.20
VRX 190118C00012500 C Jan 18, 2019 12.5 4.40 4.70
VRX 190118C00015000 C Jan 18, 2019 15.0 3.30 3.50
VRX 190118C00017500 C Jan 18, 2019 17.5 2.45 2.60
VRX 190118C00020000 C Jan 18, 2019 20.0 1.79 1.97
VRX 190118C00022500 C Jan 18, 2019 22.5 1.34 1.53
VRX 190118C00025000 C Jan 18, 2019 25.0 1.01 1.06
VRX 190118C00027500 C Jan 18, 2019 27.5 0.78 0.88
VRX 190118C00030000 C Jan 18, 2019 30.0 0.58 0.78
VRX 190118C00032500 C Jan 18, 2019 32.5 0.49 0.57
VRX 190118C00035000 C Jan 18, 2019 35.0 0.40 0.48
VRX 190118C00037500 C Jan 18, 2019 37.5 0.33 0.47
VRX 190118C00040000 C Jan 18, 2019 40.0 0.28 0.35
VRX 190118C00042500 C Jan 18, 2019 42.5 0.23 0.31
VRX 190118C00045000 C Jan 18, 2019 45.0 0.20 0.26
VRX 190118C00047500 C Jan 18, 2019 47.5 0.17 0.23
VRX 190118C00050000 C Jan 18, 2019 50.0 0.15 0.21
VRX 190118C00055000 C Jan 18, 2019 55.0 0.13 0.19
VRX 190118P00002500 P Jan 18, 2019 2.5 0.06 0.09
VRX 190118P00005000 P Jan 18, 2019 5.0 0.19 0.24
VRX 190118P00007500 P Jan 18, 2019 7.5 0.48 0.55
VRX 190118P00010000 P Jan 18, 2019 10.0 1.10 1.16
VRX 190118P00012500 P Jan 18, 2019 12.5 1.98 2.11
VRX 190118P00015000 P Jan 18, 2019 15.0 3.25 3.40
VRX 190118P00017500 P Jan 18, 2019 17.5 4.85 5.00
VRX 190118P00020000 P Jan 18, 2019 20.0 6.65 6.85
VRX 190118P00022500 P Jan 18, 2019 22.5 8.20 8.95
VRX 190118P00025000 P Jan 18, 2019 25.0 10.40 11.05
VRX 190118P00027500 P Jan 18, 2019 27.5 12.80 13.50
VRX 190118P00030000 P Jan 18, 2019 30.0 15.10 16.05
VRX 190118P00032500 P Jan 18, 2019 32.5 17.55 18.05
VRX 190118P00035000 P Jan 18, 2019 35.0 20.00 20.90
VRX 190118P00037500 P Jan 18, 2019 37.5 22.45 23.35
VRX 190118P00040000 P Jan 18, 2019 40.0 22.90 27.50
VRX 190118P00042500 P Jan 18, 2019 42.5 25.50 30.20
VRX 190118P00045000 P Jan 18, 2019 45.0 28.00 32.70
VRX 190118P00047500 P Jan 18, 2019 47.5 30.50 35.20
VRX 190118P00050000 P Jan 18, 2019 50.0 33.00 37.70
VRX 190118P00055000 P Jan 18, 2019 55.0 38.00 42.70
VRX 200117C00003000 C Jan 17, 2020 3.0 9.70 14.35
VRX 200117C00005000 C Jan 17, 2020 5.0 8.10 12.80
VRX 200117C00008000 C Jan 17, 2020 8.0 7.85 8.90
VRX 200117C00010000 C Jan 17, 2020 10.0 6.65 7.70
VRX 200117C00012000 C Jan 17, 2020 12.0 5.65 6.50
VRX 200117C00015000 C Jan 17, 2020 15.0 4.55 5.20
VRX 200117C00017000 C Jan 17, 2020 17.0 3.85 4.45
VRX 200117C00020000 C Jan 17, 2020 20.0 3.00 3.60
VRX 200117C00022000 C Jan 17, 2020 22.0 2.70 2.95
VRX 200117C00025000 C Jan 17, 2020 25.0 2.25 2.50
VRX 200117P00003000 P Jan 17, 2020 3.0 0.06 0.30
VRX 200117P00005000 P Jan 17, 2020 5.0 0.29 0.48
VRX 200117P00008000 P Jan 17, 2020 8.0 1.13 1.43
VRX 200117P00010000 P Jan 17, 2020 10.0 1.80 1.90
VRX 200117P00012000 P Jan 17, 2020 12.0 2.61 2.90
VRX 200117P00015000 P Jan 17, 2020 15.0 4.30 4.70
VRX 200117P00017000 P Jan 17, 2020 17.0 5.45 6.10
VRX 200117P00020000 P Jan 17, 2020 20.0 7.60 8.30
VRX 200117P00022000 P Jan 17, 2020 22.0 9.15 9.85
VRX 200117P00025000 P Jan 17, 2020 25.0 11.55 12.30
OPRA data is delayed 15 minutes.