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 (2015-07-10)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 150731C00160000 C 07/31/15 160.0 93.40 96.90
VRX 150731C00165000 C 07/31/15 165.0 88.30 91.90
VRX 150731C00170000 C 07/31/15 170.0 83.40 86.90
VRX 150731C00175000 C 07/31/15 175.0 78.40 81.80
VRX 150731C00180000 C 07/31/15 180.0 73.30 76.80
VRX 150731C00185000 C 07/31/15 185.0 68.30 71.70
VRX 150731C00190000 C 07/31/15 190.0 63.30 66.80
VRX 150731C00195000 C 07/31/15 195.0 58.40 61.80
VRX 150731C00197500 C 07/31/15 197.5 55.90 59.30
VRX 150731C00200000 C 07/31/15 200.0 53.40 56.80
VRX 150731C00202500 C 07/31/15 202.5 50.80 54.30
VRX 150731C00205000 C 07/31/15 205.0 48.20 51.80
VRX 150731C00207500 C 07/31/15 207.5 45.90 49.30
VRX 150731C00210000 C 07/31/15 210.0 43.30 46.70
VRX 150731C00212500 C 07/31/15 212.5 40.90 44.30
VRX 150731C00215000 C 07/31/15 215.0 38.30 41.70
VRX 150731C00217500 C 07/31/15 217.5 35.90 39.30
VRX 150731C00220000 C 07/31/15 220.0 33.40 36.80
VRX 150731C00222500 C 07/31/15 222.5 30.90 34.30
VRX 150731C00225000 C 07/31/15 225.0 28.40 31.80
VRX 150731C00227500 C 07/31/15 227.5 25.90 29.30
VRX 150731C00230000 C 07/31/15 230.0 23.30 26.80
VRX 150731C00232500 C 07/31/15 232.5 21.10 24.20
VRX 150731C00235000 C 07/31/15 235.0 18.50 21.80
VRX 150731C00237500 C 07/31/15 237.5 16.00 19.40
VRX 150731C00240000 C 07/31/15 240.0 13.90 17.00
VRX 150731C00242500 C 07/31/15 242.5 11.50 14.40
VRX 150731C00245000 C 07/31/15 245.0 9.10 11.70
VRX 150731C00247500 C 07/31/15 247.5 6.90 9.30
VRX 150731C00250000 C 07/31/15 250.0 5.40 6.80
VRX 150731C00252500 C 07/31/15 252.5 3.60 5.20
VRX 150731C00255000 C 07/31/15 255.0 2.40 3.20
VRX 150731C00257500 C 07/31/15 257.5 1.25 2.00
VRX 150731C00260000 C 07/31/15 260.0 0.60 1.35
VRX 150731C00262500 C 07/31/15 262.5 0.30 0.50
VRX 150731C00265000 C 07/31/15 265.0 0.10 0.45
VRX 150731C00267500 C 07/31/15 267.5 0.00 0.50
VRX 150731C00270000 C 07/31/15 270.0 0.00 0.50
VRX 150731C00272500 C 07/31/15 272.5 0.00 0.55
VRX 150731C00275000 C 07/31/15 275.0 0.10 0.55
VRX 150731C00277500 C 07/31/15 277.5 0.00 0.55
VRX 150731C00280000 C 07/31/15 280.0 0.00 0.55
VRX 150731C00282500 C 07/31/15 282.5 0.00 0.55
VRX 150731C00285000 C 07/31/15 285.0 0.00 0.55
VRX 150731C00287500 C 07/31/15 287.5 0.00 0.55
VRX 150731C00290000 C 07/31/15 290.0 0.00 0.45
VRX 150731C00292500 C 07/31/15 292.5 0.00 0.35
VRX 150731C00295000 C 07/31/15 295.0 0.00 0.25
VRX 150731C00300000 C 07/31/15 300.0 0.00 0.20
VRX 150731P00160000 P 07/31/15 160.0 0.00 0.20
VRX 150731P00165000 P 07/31/15 165.0 0.00 0.20
VRX 150731P00170000 P 07/31/15 170.0 0.00 0.20
VRX 150731P00175000 P 07/31/15 175.0 0.00 0.20
VRX 150731P00180000 P 07/31/15 180.0 0.00 0.20
VRX 150731P00185000 P 07/31/15 185.0 0.00 0.20
VRX 150731P00190000 P 07/31/15 190.0 0.00 0.20
VRX 150731P00195000 P 07/31/15 195.0 0.00 0.20
VRX 150731P00197500 P 07/31/15 197.5 0.00 0.20
VRX 150731P00200000 P 07/31/15 200.0 0.00 0.20
VRX 150731P00202500 P 07/31/15 202.5 0.00 0.20
VRX 150731P00205000 P 07/31/15 205.0 0.00 0.20
VRX 150731P00207500 P 07/31/15 207.5 0.00 0.20
VRX 150731P00210000 P 07/31/15 210.0 0.00 0.20
VRX 150731P00212500 P 07/31/15 212.5 0.00 0.20
VRX 150731P00215000 P 07/31/15 215.0 0.00 0.15
VRX 150731P00217500 P 07/31/15 217.5 0.00 0.05
VRX 150731P00220000 P 07/31/15 220.0 0.00 0.05
VRX 150731P00222500 P 07/31/15 222.5 0.05 0.10
VRX 150731P00225000 P 07/31/15 225.0 0.00 0.55
VRX 150731P00227500 P 07/31/15 227.5 0.00 0.55
VRX 150731P00230000 P 07/31/15 230.0 0.00 0.55
VRX 150731P00232500 P 07/31/15 232.5 0.00 0.50
VRX 150731P00235000 P 07/31/15 235.0 0.00 0.55
VRX 150731P00237500 P 07/31/15 237.5 0.00 0.60
VRX 150731P00240000 P 07/31/15 240.0 0.10 0.25
VRX 150731P00242500 P 07/31/15 242.5 0.15 0.40
VRX 150731P00245000 P 07/31/15 245.0 0.15 0.60
VRX 150731P00247500 P 07/31/15 247.5 0.40 0.85
VRX 150731P00250000 P 07/31/15 250.0 0.80 1.05
VRX 150731P00252500 P 07/31/15 252.5 1.15 2.60
VRX 150731P00255000 P 07/31/15 255.0 2.10 3.40
VRX 150731P00257500 P 07/31/15 257.5 3.10 5.80
VRX 150731P00260000 P 07/31/15 260.0 4.70 7.40
VRX 150731P00262500 P 07/31/15 262.5 6.40 9.30
VRX 150731P00265000 P 07/31/15 265.0 8.60 11.50
VRX 150731P00267500 P 07/31/15 267.5 10.90 13.80
VRX 150731P00270000 P 07/31/15 270.0 13.40 16.10
VRX 150731P00272500 P 07/31/15 272.5 15.80 18.80
VRX 150731P00275000 P 07/31/15 275.0 18.20 21.20
VRX 150731P00277500 P 07/31/15 277.5 20.20 23.80
VRX 150731P00280000 P 07/31/15 280.0 22.60 26.60
VRX 150731P00282500 P 07/31/15 282.5 25.20 29.00
VRX 150731P00285000 P 07/31/15 285.0 28.20 31.30
VRX 150731P00287500 P 07/31/15 287.5 30.70 33.90
VRX 150731P00290000 P 07/31/15 290.0 32.80 36.50
VRX 150731P00292500 P 07/31/15 292.5 35.70 38.60
VRX 150731P00295000 P 07/31/15 295.0 37.50 41.60
VRX 150731P00300000 P 07/31/15 300.0 42.50 46.60
VRX 150807C00165000 C 08/07/15 165.0 88.30 91.80
VRX 150807C00170000 C 08/07/15 170.0 83.30 86.80
VRX 150807C00175000 C 08/07/15 175.0 78.30 81.80
VRX 150807C00180000 C 08/07/15 180.0 73.40 76.80
VRX 150807C00185000 C 08/07/15 185.0 68.30 71.80
VRX 150807C00190000 C 08/07/15 190.0 63.40 66.80
VRX 150807C00195000 C 08/07/15 195.0 58.50 61.70
VRX 150807C00197500 C 08/07/15 197.5 55.90 59.30
VRX 150807C00200000 C 08/07/15 200.0 53.50 56.80
VRX 150807C00202500 C 08/07/15 202.5 51.00 54.30
VRX 150807C00205000 C 08/07/15 205.0 48.50 51.80
VRX 150807C00207500 C 08/07/15 207.5 45.90 49.40
VRX 150807C00210000 C 08/07/15 210.0 43.50 46.80
VRX 150807C00212500 C 08/07/15 212.5 41.00 44.40
VRX 150807C00215000 C 08/07/15 215.0 38.60 41.80
VRX 150807C00217500 C 08/07/15 217.5 36.20 39.40
VRX 150807C00220000 C 08/07/15 220.0 33.60 37.00
VRX 150807C00222500 C 08/07/15 222.5 31.30 34.40
VRX 150807C00225000 C 08/07/15 225.0 28.80 32.00
VRX 150807C00227500 C 08/07/15 227.5 26.40 29.60
VRX 150807C00230000 C 08/07/15 230.0 24.00 27.20
VRX 150807C00232500 C 08/07/15 232.5 21.50 24.80
VRX 150807C00235000 C 08/07/15 235.0 19.20 22.40
VRX 150807C00237500 C 08/07/15 237.5 17.00 20.00
VRX 150807C00240000 C 08/07/15 240.0 14.70 17.70
VRX 150807C00242500 C 08/07/15 242.5 12.40 15.40
VRX 150807C00245000 C 08/07/15 245.0 10.50 13.20
VRX 150807C00247500 C 08/07/15 247.5 9.30 11.30
VRX 150807C00250000 C 08/07/15 250.0 7.60 9.10
VRX 150807C00252500 C 08/07/15 252.5 5.80 7.10
VRX 150807C00255000 C 08/07/15 255.0 4.30 5.50
VRX 150807C00257500 C 08/07/15 257.5 3.10 4.20
VRX 150807C00260000 C 08/07/15 260.0 2.25 3.60
VRX 150807C00262500 C 08/07/15 262.5 1.45 2.95
VRX 150807C00265000 C 08/07/15 265.0 0.95 2.35
VRX 150807C00267500 C 08/07/15 267.5 0.55 1.70
VRX 150807C00270000 C 08/07/15 270.0 0.40 1.20
VRX 150807C00272500 C 08/07/15 272.5 0.25 0.90
VRX 150807C00275000 C 08/07/15 275.0 0.15 0.80
VRX 150807C00277500 C 08/07/15 277.5 0.05 0.55
VRX 150807C00280000 C 08/07/15 280.0 0.00 0.60
VRX 150807C00282500 C 08/07/15 282.5 0.00 0.65
VRX 150807C00285000 C 08/07/15 285.0 0.00 0.55
VRX 150807C00287500 C 08/07/15 287.5 0.00 0.60
VRX 150807C00290000 C 08/07/15 290.0 0.00 0.60
VRX 150807C00292500 C 08/07/15 292.5 0.00 0.60
VRX 150807C00295000 C 08/07/15 295.0 0.00 0.60
VRX 150807P00165000 P 08/07/15 165.0 0.00 0.20
VRX 150807P00170000 P 08/07/15 170.0 0.00 0.20
VRX 150807P00175000 P 08/07/15 175.0 0.00 0.20
VRX 150807P00180000 P 08/07/15 180.0 0.00 0.20
VRX 150807P00185000 P 08/07/15 185.0 0.00 0.25
VRX 150807P00190000 P 08/07/15 190.0 0.00 0.40
VRX 150807P00195000 P 08/07/15 195.0 0.00 0.60
VRX 150807P00197500 P 08/07/15 197.5 0.00 0.55
VRX 150807P00200000 P 08/07/15 200.0 0.00 0.65
VRX 150807P00202500 P 08/07/15 202.5 0.00 0.55
VRX 150807P00205000 P 08/07/15 205.0 0.00 0.55
VRX 150807P00207500 P 08/07/15 207.5 0.00 0.55
VRX 150807P00210000 P 08/07/15 210.0 0.00 0.60
VRX 150807P00212500 P 08/07/15 212.5 0.00 0.55
VRX 150807P00215000 P 08/07/15 215.0 0.05 0.65
VRX 150807P00217500 P 08/07/15 217.5 0.00 0.55
VRX 150807P00220000 P 08/07/15 220.0 0.00 0.50
VRX 150807P00222500 P 08/07/15 222.5 0.10 0.50
VRX 150807P00225000 P 08/07/15 225.0 0.05 0.50
VRX 150807P00227500 P 08/07/15 227.5 0.15 0.55
VRX 150807P00230000 P 08/07/15 230.0 0.15 0.65
VRX 150807P00232500 P 08/07/15 232.5 0.25 0.75
VRX 150807P00235000 P 08/07/15 235.0 0.20 1.00
VRX 150807P00237500 P 08/07/15 237.5 0.30 1.30
VRX 150807P00240000 P 08/07/15 240.0 0.80 1.30
VRX 150807P00242500 P 08/07/15 242.5 1.00 2.00
VRX 150807P00245000 P 08/07/15 245.0 1.30 2.40
VRX 150807P00247500 P 08/07/15 247.5 1.75 2.95
VRX 150807P00250000 P 08/07/15 250.0 2.40 3.80
VRX 150807P00252500 P 08/07/15 252.5 3.20 4.90
VRX 150807P00255000 P 08/07/15 255.0 4.10 5.50
VRX 150807P00257500 P 08/07/15 257.5 5.40 8.10
VRX 150807P00260000 P 08/07/15 260.0 6.80 9.50
VRX 150807P00262500 P 08/07/15 262.5 8.60 11.20
VRX 150807P00265000 P 08/07/15 265.0 9.70 13.10
VRX 150807P00267500 P 08/07/15 267.5 12.00 15.10
VRX 150807P00270000 P 08/07/15 270.0 14.10 17.10
VRX 150807P00272500 P 08/07/15 272.5 16.30 19.00
VRX 150807P00275000 P 08/07/15 275.0 18.70 21.80
VRX 150807P00277500 P 08/07/15 277.5 20.90 24.00
VRX 150807P00280000 P 08/07/15 280.0 23.40 26.30
VRX 150807P00282500 P 08/07/15 282.5 25.80 29.00
VRX 150807P00285000 P 08/07/15 285.0 28.30 31.40
VRX 150807P00287500 P 08/07/15 287.5 30.80 33.50
VRX 150807P00290000 P 08/07/15 290.0 33.30 36.30
VRX 150807P00292500 P 08/07/15 292.5 35.70 38.80
VRX 150807P00295000 P 08/07/15 295.0 37.60 41.50
VRX 150814C00165000 C 08/14/15 165.0 88.40 91.80
VRX 150814C00170000 C 08/14/15 170.0 83.50 86.70
VRX 150814C00175000 C 08/14/15 175.0 78.50 81.80
VRX 150814C00180000 C 08/14/15 180.0 73.50 76.80
VRX 150814C00185000 C 08/14/15 185.0 68.50 71.80
VRX 150814C00190000 C 08/14/15 190.0 63.50 66.80
VRX 150814C00192500 C 08/14/15 192.5 60.90 64.40
VRX 150814C00195000 C 08/14/15 195.0 58.50 61.80
VRX 150814C00197500 C 08/14/15 197.5 56.00 59.30
VRX 150814C00200000 C 08/14/15 200.0 53.50 56.80
VRX 150814C00202500 C 08/14/15 202.5 51.20 54.40
VRX 150814C00205000 C 08/14/15 205.0 48.60 52.00
VRX 150814C00207500 C 08/14/15 207.5 46.20 49.60
VRX 150814C00210000 C 08/14/15 210.0 43.70 46.90
VRX 150814C00212500 C 08/14/15 212.5 41.10 44.60
VRX 150814C00215000 C 08/14/15 215.0 38.80 42.10
VRX 150814C00217500 C 08/14/15 217.5 36.30 39.50
VRX 150814C00220000 C 08/14/15 220.0 33.90 37.10
VRX 150814C00222500 C 08/14/15 222.5 31.40 34.70
VRX 150814C00225000 C 08/14/15 225.0 29.10 32.30
VRX 150814C00227500 C 08/14/15 227.5 26.70 30.00
VRX 150814C00230000 C 08/14/15 230.0 24.30 27.60
VRX 150814C00232500 C 08/14/15 232.5 22.10 25.40
VRX 150814C00235000 C 08/14/15 235.0 19.90 23.00
VRX 150814C00237500 C 08/14/15 237.5 17.70 20.80
VRX 150814C00240000 C 08/14/15 240.0 15.50 18.80
VRX 150814C00242500 C 08/14/15 242.5 13.50 16.30
VRX 150814C00245000 C 08/14/15 245.0 12.40 14.20
VRX 150814C00247500 C 08/14/15 247.5 10.40 13.00
VRX 150814C00250000 C 08/14/15 250.0 8.80 10.50
VRX 150814C00252500 C 08/14/15 252.5 7.10 8.50
VRX 150814C00255000 C 08/14/15 255.0 5.70 7.20
VRX 150814C00257500 C 08/14/15 257.5 4.40 6.30
VRX 150814C00260000 C 08/14/15 260.0 3.40 4.90
VRX 150814C00262500 C 08/14/15 262.5 2.45 4.40
VRX 150814C00265000 C 08/14/15 265.0 1.90 3.10
VRX 150814C00267500 C 08/14/15 267.5 1.35 2.90
VRX 150814C00270000 C 08/14/15 270.0 1.00 2.35
VRX 150814C00272500 C 08/14/15 272.5 0.75 1.70
VRX 150814C00275000 C 08/14/15 275.0 0.50 1.40
VRX 150814C00280000 C 08/14/15 280.0 0.25 0.85
VRX 150814C00285000 C 08/14/15 285.0 0.10 0.60
VRX 150814C00290000 C 08/14/15 290.0 0.00 0.60
VRX 150814C00295000 C 08/14/15 295.0 0.00 0.55
VRX 150814P00165000 P 08/14/15 165.0 0.00 0.20
VRX 150814P00170000 P 08/14/15 170.0 0.00 0.30
VRX 150814P00175000 P 08/14/15 175.0 0.00 0.50
VRX 150814P00180000 P 08/14/15 180.0 0.00 0.60
VRX 150814P00185000 P 08/14/15 185.0 0.00 0.55
VRX 150814P00190000 P 08/14/15 190.0 0.00 0.65
VRX 150814P00192500 P 08/14/15 192.5 0.00 0.60
VRX 150814P00195000 P 08/14/15 195.0 0.00 0.60
VRX 150814P00197500 P 08/14/15 197.5 0.00 0.60
VRX 150814P00200000 P 08/14/15 200.0 0.00 0.60
VRX 150814P00202500 P 08/14/15 202.5 0.00 0.60
VRX 150814P00205000 P 08/14/15 205.0 0.05 0.50
VRX 150814P00207500 P 08/14/15 207.5 0.00 0.65
VRX 150814P00210000 P 08/14/15 210.0 0.10 0.55
VRX 150814P00212500 P 08/14/15 212.5 0.10 0.60
VRX 150814P00215000 P 08/14/15 215.0 0.15 0.60
VRX 150814P00217500 P 08/14/15 217.5 0.05 0.70
VRX 150814P00220000 P 08/14/15 220.0 0.20 0.65
VRX 150814P00222500 P 08/14/15 222.5 0.10 0.75
VRX 150814P00225000 P 08/14/15 225.0 0.20 0.85
VRX 150814P00227500 P 08/14/15 227.5 0.40 0.95
VRX 150814P00230000 P 08/14/15 230.0 0.50 1.30
VRX 150814P00232500 P 08/14/15 232.5 0.70 1.50
VRX 150814P00235000 P 08/14/15 235.0 0.80 1.80
VRX 150814P00237500 P 08/14/15 237.5 1.15 1.90
VRX 150814P00240000 P 08/14/15 240.0 1.40 2.20
VRX 150814P00242500 P 08/14/15 242.5 1.75 3.20
VRX 150814P00245000 P 08/14/15 245.0 2.20 3.80
VRX 150814P00247500 P 08/14/15 247.5 2.85 4.50
VRX 150814P00250000 P 08/14/15 250.0 3.50 5.40
VRX 150814P00252500 P 08/14/15 252.5 4.40 6.30
VRX 150814P00255000 P 08/14/15 255.0 5.40 8.10
VRX 150814P00257500 P 08/14/15 257.5 6.80 9.50
VRX 150814P00260000 P 08/14/15 260.0 8.20 11.00
VRX 150814P00262500 P 08/14/15 262.5 9.90 12.40
VRX 150814P00265000 P 08/14/15 265.0 11.60 14.20
VRX 150814P00267500 P 08/14/15 267.5 12.70 15.40
VRX 150814P00270000 P 08/14/15 270.0 14.70 18.00
VRX 150814P00272500 P 08/14/15 272.5 16.90 20.00
VRX 150814P00275000 P 08/14/15 275.0 19.10 22.00
VRX 150814P00280000 P 08/14/15 280.0 23.80 26.90
VRX 150814P00285000 P 08/14/15 285.0 28.50 31.50
VRX 150814P00290000 P 08/14/15 290.0 33.40 36.70
VRX 150814P00295000 P 08/14/15 295.0 38.30 41.50
VRX 150821C00120000 C 08/21/15 120.0 133.50 136.80
VRX 150821C00125000 C 08/21/15 125.0 128.40 131.80
VRX 150821C00130000 C 08/21/15 130.0 123.20 126.80
VRX 150821C00135000 C 08/21/15 135.0 118.40 121.80
VRX 150821C00140000 C 08/21/15 140.0 113.40 116.80
VRX 150821C00145000 C 08/21/15 145.0 108.40 111.80
VRX 150821C00150000 C 08/21/15 150.0 103.40 106.80
VRX 150821C00155000 C 08/21/15 155.0 98.50 101.80
VRX 150821C00160000 C 08/21/15 160.0 93.50 96.70
VRX 150821C00165000 C 08/21/15 165.0 88.50 91.80
VRX 150821C00170000 C 08/21/15 170.0 83.50 86.80
VRX 150821C00175000 C 08/21/15 175.0 78.50 81.80
VRX 150821C00180000 C 08/21/15 180.0 73.60 76.80
VRX 150821C00185000 C 08/21/15 185.0 68.60 71.90
VRX 150821C00187500 C 08/21/15 187.5 66.10 69.40
VRX 150821C00190000 C 08/21/15 190.0 63.70 67.00
VRX 150821C00192500 C 08/21/15 192.5 61.20 64.40
VRX 150821C00195000 C 08/21/15 195.0 58.60 62.00
VRX 150821C00197500 C 08/21/15 197.5 56.20 59.60
VRX 150821C00200000 C 08/21/15 200.0 53.70 57.00
VRX 150821C00202500 C 08/21/15 202.5 51.20 54.60
VRX 150821C00205000 C 08/21/15 205.0 48.80 52.10
VRX 150821C00207500 C 08/21/15 207.5 46.40 49.60
VRX 150821C00210000 C 08/21/15 210.0 44.00 47.10
VRX 150821C00212500 C 08/21/15 212.5 41.50 44.70
VRX 150821C00215000 C 08/21/15 215.0 38.90 42.20
VRX 150821C00217500 C 08/21/15 217.5 36.50 39.80
VRX 150821C00220000 C 08/21/15 220.0 34.30 37.30
VRX 150821C00222500 C 08/21/15 222.5 32.00 35.00
VRX 150821C00225000 C 08/21/15 225.0 29.50 32.80
VRX 150821C00227500 C 08/21/15 227.5 27.40 30.40
VRX 150821C00230000 C 08/21/15 230.0 25.30 28.00
VRX 150821C00232500 C 08/21/15 232.5 23.20 25.80
VRX 150821C00235000 C 08/21/15 235.0 20.60 23.50
VRX 150821C00237500 C 08/21/15 237.5 18.70 21.40
VRX 150821C00240000 C 08/21/15 240.0 16.70 19.20
VRX 150821C00242500 C 08/21/15 242.5 15.10 17.30
VRX 150821C00245000 C 08/21/15 245.0 13.40 15.30
VRX 150821C00247500 C 08/21/15 247.5 11.50 13.30
VRX 150821C00250000 C 08/21/15 250.0 9.80 11.10
VRX 150821C00252500 C 08/21/15 252.5 8.40 9.90
VRX 150821C00255000 C 08/21/15 255.0 7.00 8.20
VRX 150821C00257500 C 08/21/15 257.5 5.90 7.20
VRX 150821C00260000 C 08/21/15 260.0 4.80 6.00
VRX 150821C00262500 C 08/21/15 262.5 3.50 6.20
VRX 150821C00265000 C 08/21/15 265.0 2.80 5.00
VRX 150821C00267500 C 08/21/15 267.5 2.25 4.20
VRX 150821C00270000 C 08/21/15 270.0 1.75 3.50
VRX 150821C00272500 C 08/21/15 272.5 1.30 2.65
VRX 150821C00275000 C 08/21/15 275.0 1.00 2.00
VRX 150821C00280000 C 08/21/15 280.0 0.60 1.15
VRX 150821C00285000 C 08/21/15 285.0 0.35 0.95
VRX 150821C00290000 C 08/21/15 290.0 0.15 0.70
VRX 150821C00295000 C 08/21/15 295.0 0.05 0.55
VRX 150821C00300000 C 08/21/15 300.0 0.00 0.60
VRX 150821C00310000 C 08/21/15 310.0 0.00 0.60
VRX 150821C00320000 C 08/21/15 320.0 0.00 0.55
VRX 150821C00330000 C 08/21/15 330.0 0.00 0.55
VRX 150821C00340000 C 08/21/15 340.0 0.00 0.55
VRX 150821C00350000 C 08/21/15 350.0 0.00 0.55
VRX 150821P00120000 P 08/21/15 120.0 0.00 0.20
VRX 150821P00125000 P 08/21/15 125.0 0.00 0.20
VRX 150821P00130000 P 08/21/15 130.0 0.00 0.20
VRX 150821P00135000 P 08/21/15 135.0 0.00 0.20
VRX 150821P00140000 P 08/21/15 140.0 0.00 0.20
VRX 150821P00145000 P 08/21/15 145.0 0.00 0.20
VRX 150821P00150000 P 08/21/15 150.0 0.00 0.20
VRX 150821P00155000 P 08/21/15 155.0 0.00 0.30
VRX 150821P00160000 P 08/21/15 160.0 0.00 0.45
VRX 150821P00165000 P 08/21/15 165.0 0.00 0.55
VRX 150821P00170000 P 08/21/15 170.0 0.00 0.60
VRX 150821P00175000 P 08/21/15 175.0 0.00 0.05
VRX 150821P00180000 P 08/21/15 180.0 0.00 0.60
VRX 150821P00185000 P 08/21/15 185.0 0.00 0.60
VRX 150821P00187500 P 08/21/15 187.5 0.00 0.70
VRX 150821P00190000 P 08/21/15 190.0 0.00 0.20
VRX 150821P00192500 P 08/21/15 192.5 0.10 0.50
VRX 150821P00195000 P 08/21/15 195.0 0.10 0.25
VRX 150821P00197500 P 08/21/15 197.5 0.10 0.50
VRX 150821P00200000 P 08/21/15 200.0 0.15 0.35
VRX 150821P00202500 P 08/21/15 202.5 0.15 0.60
VRX 150821P00205000 P 08/21/15 205.0 0.15 0.60
VRX 150821P00207500 P 08/21/15 207.5 0.20 0.60
VRX 150821P00210000 P 08/21/15 210.0 0.25 0.70
VRX 150821P00212500 P 08/21/15 212.5 0.25 0.75
VRX 150821P00215000 P 08/21/15 215.0 0.30 0.80
VRX 150821P00217500 P 08/21/15 217.5 0.40 0.90
VRX 150821P00220000 P 08/21/15 220.0 0.50 1.00
VRX 150821P00222500 P 08/21/15 222.5 0.60 1.20
VRX 150821P00225000 P 08/21/15 225.0 0.70 1.20
VRX 150821P00227500 P 08/21/15 227.5 0.80 1.55
VRX 150821P00230000 P 08/21/15 230.0 1.00 1.75
VRX 150821P00232500 P 08/21/15 232.5 1.20 2.10
VRX 150821P00235000 P 08/21/15 235.0 1.50 2.50
VRX 150821P00237500 P 08/21/15 237.5 1.85 2.50
VRX 150821P00240000 P 08/21/15 240.0 2.25 3.10
VRX 150821P00242500 P 08/21/15 242.5 2.70 3.60
VRX 150821P00245000 P 08/21/15 245.0 3.30 4.80
VRX 150821P00247500 P 08/21/15 247.5 3.90 4.80
VRX 150821P00250000 P 08/21/15 250.0 4.90 5.90
VRX 150821P00252500 P 08/21/15 252.5 5.50 7.70
VRX 150821P00255000 P 08/21/15 255.0 6.60 8.70
VRX 150821P00257500 P 08/21/15 257.5 7.80 10.30
VRX 150821P00260000 P 08/21/15 260.0 9.20 12.10
VRX 150821P00262500 P 08/21/15 262.5 10.80 13.60
VRX 150821P00265000 P 08/21/15 265.0 12.60 15.20
VRX 150821P00267500 P 08/21/15 267.5 13.90 16.60
VRX 150821P00270000 P 08/21/15 270.0 15.80 18.70
VRX 150821P00272500 P 08/21/15 272.5 17.70 20.80
VRX 150821P00275000 P 08/21/15 275.0 19.90 22.90
VRX 150821P00280000 P 08/21/15 280.0 24.30 27.30
VRX 150821P00285000 P 08/21/15 285.0 28.90 32.00
VRX 150821P00290000 P 08/21/15 290.0 33.70 36.80
VRX 150821P00295000 P 08/21/15 295.0 38.30 41.70
VRX 150821P00300000 P 08/21/15 300.0 42.90 46.60
VRX 150821P00310000 P 08/21/15 310.0 53.30 56.50
VRX 150821P00320000 P 08/21/15 320.0 62.80 66.60
VRX 150821P00330000 P 08/21/15 330.0 72.50 76.50
VRX 150821P00340000 P 08/21/15 340.0 82.50 86.60
VRX 150821P00350000 P 08/21/15 350.0 92.50 96.60
VRX 150828C00155000 C 08/28/15 155.0 98.40 101.80
VRX 150828C00160000 C 08/28/15 160.0 93.50 96.80
VRX 150828C00165000 C 08/28/15 165.0 88.50 91.80
VRX 150828C00170000 C 08/28/15 170.0 83.60 86.80
VRX 150828C00175000 C 08/28/15 175.0 78.60 81.90
VRX 150828C00180000 C 08/28/15 180.0 73.60 76.90
VRX 150828C00185000 C 08/28/15 185.0 68.60 72.00
VRX 150828C00190000 C 08/28/15 190.0 63.70 67.00
VRX 150828C00192500 C 08/28/15 192.5 61.20 64.40
VRX 150828C00195000 C 08/28/15 195.0 58.80 61.90
VRX 150828C00197500 C 08/28/15 197.5 56.30 59.60
VRX 150828C00200000 C 08/28/15 200.0 53.80 57.00
VRX 150828C00202500 C 08/28/15 202.5 51.40 54.60
VRX 150828C00205000 C 08/28/15 205.0 49.00 52.20
VRX 150828C00207500 C 08/28/15 207.5 46.50 49.80
VRX 150828C00210000 C 08/28/15 210.0 44.10 47.40
VRX 150828C00212500 C 08/28/15 212.5 41.70 45.00
VRX 150828C00215000 C 08/28/15 215.0 39.30 42.60
VRX 150828C00217500 C 08/28/15 217.5 37.20 40.20
VRX 150828C00220000 C 08/28/15 220.0 34.70 37.80
VRX 150828C00222500 C 08/28/15 222.5 32.30 35.60
VRX 150828C00225000 C 08/28/15 225.0 30.40 33.20
VRX 150828C00227500 C 08/28/15 227.5 28.20 30.80
VRX 150828C00230000 C 08/28/15 230.0 25.70 28.50
VRX 150828C00232500 C 08/28/15 232.5 23.90 26.60
VRX 150828C00235000 C 08/28/15 235.0 21.40 24.60
VRX 150828C00237500 C 08/28/15 237.5 19.30 22.60
VRX 150828C00240000 C 08/28/15 240.0 17.30 20.60
VRX 150828C00242500 C 08/28/15 242.5 16.10 18.00
VRX 150828C00245000 C 08/28/15 245.0 14.10 16.20
VRX 150828C00247500 C 08/28/15 247.5 12.40 14.40
VRX 150828C00250000 C 08/28/15 250.0 10.60 12.60
VRX 150828C00252500 C 08/28/15 252.5 9.40 10.80
VRX 150828C00255000 C 08/28/15 255.0 7.70 10.00
VRX 150828C00257500 C 08/28/15 257.5 6.20 8.90
VRX 150828C00260000 C 08/28/15 260.0 5.20 7.50
VRX 150828C00262500 C 08/28/15 262.5 4.40 6.00
VRX 150828C00265000 C 08/28/15 265.0 3.60 5.20
VRX 150828C00267500 C 08/28/15 267.5 2.95 4.50
VRX 150828C00270000 C 08/28/15 270.0 2.50 3.50
VRX 150828C00272500 C 08/28/15 272.5 2.00 3.10
VRX 150828C00275000 C 08/28/15 275.0 1.50 2.80
VRX 150828C00280000 C 08/28/15 280.0 0.95 1.70
VRX 150828C00285000 C 08/28/15 285.0 0.60 1.30
VRX 150828C00290000 C 08/28/15 290.0 0.35 0.90
VRX 150828C00295000 C 08/28/15 295.0 0.25 0.65
VRX 150828C00300000 C 08/28/15 300.0 0.05 0.55
VRX 150828P00155000 P 08/28/15 155.0 0.00 0.60
VRX 150828P00160000 P 08/28/15 160.0 0.00 0.60
VRX 150828P00165000 P 08/28/15 165.0 0.00 0.60
VRX 150828P00170000 P 08/28/15 170.0 0.00 0.65
VRX 150828P00175000 P 08/28/15 175.0 0.00 0.55
VRX 150828P00180000 P 08/28/15 180.0 0.05 0.50
VRX 150828P00185000 P 08/28/15 185.0 0.05 0.50
VRX 150828P00190000 P 08/28/15 190.0 0.10 0.50
VRX 150828P00192500 P 08/28/15 192.5 0.15 0.55
VRX 150828P00195000 P 08/28/15 195.0 0.15 0.50
VRX 150828P00197500 P 08/28/15 197.5 0.20 0.65
VRX 150828P00200000 P 08/28/15 200.0 0.20 0.70
VRX 150828P00202500 P 08/28/15 202.5 0.25 0.75
VRX 150828P00205000 P 08/28/15 205.0 0.30 0.80
VRX 150828P00207500 P 08/28/15 207.5 0.35 0.80
VRX 150828P00210000 P 08/28/15 210.0 0.40 0.90
VRX 150828P00212500 P 08/28/15 212.5 0.40 1.00
VRX 150828P00215000 P 08/28/15 215.0 0.55 1.20
VRX 150828P00217500 P 08/28/15 217.5 0.65 1.35
VRX 150828P00220000 P 08/28/15 220.0 0.75 1.40
VRX 150828P00222500 P 08/28/15 222.5 0.85 1.70
VRX 150828P00225000 P 08/28/15 225.0 1.10 1.90
VRX 150828P00227500 P 08/28/15 227.5 1.25 2.20
VRX 150828P00230000 P 08/28/15 230.0 1.40 2.40
VRX 150828P00232500 P 08/28/15 232.5 1.75 2.85
VRX 150828P00235000 P 08/28/15 235.0 2.05 3.10
VRX 150828P00237500 P 08/28/15 237.5 2.45 3.90
VRX 150828P00240000 P 08/28/15 240.0 2.90 4.50
VRX 150828P00242500 P 08/28/15 242.5 3.40 5.20
VRX 150828P00245000 P 08/28/15 245.0 4.10 6.00
VRX 150828P00247500 P 08/28/15 247.5 4.80 6.90
VRX 150828P00250000 P 08/28/15 250.0 5.70 7.80
VRX 150828P00252500 P 08/28/15 252.5 6.60 8.90
VRX 150828P00255000 P 08/28/15 255.0 7.50 10.00
VRX 150828P00257500 P 08/28/15 257.5 8.70 11.60
VRX 150828P00260000 P 08/28/15 260.0 10.00 13.10
VRX 150828P00262500 P 08/28/15 262.5 11.60 14.60
VRX 150828P00265000 P 08/28/15 265.0 13.30 15.50
VRX 150828P00267500 P 08/28/15 267.5 15.20 17.20
VRX 150828P00270000 P 08/28/15 270.0 16.30 19.20
VRX 150828P00272500 P 08/28/15 272.5 18.30 21.10
VRX 150828P00275000 P 08/28/15 275.0 20.30 23.10
VRX 150828P00280000 P 08/28/15 280.0 24.50 27.40
VRX 150828P00285000 P 08/28/15 285.0 29.10 32.20
VRX 150828P00290000 P 08/28/15 290.0 33.80 37.00
VRX 150828P00295000 P 08/28/15 295.0 38.60 41.70
VRX 150828P00300000 P 08/28/15 300.0 43.40 46.60
VRX 150904C00180000 C 09/04/15 180.0 73.70 76.80
VRX 150904C00185000 C 09/04/15 185.0 68.70 71.90
VRX 150904C00190000 C 09/04/15 190.0 63.80 67.00
VRX 150904C00195000 C 09/04/15 195.0 58.90 62.20
VRX 150904C00200000 C 09/04/15 200.0 53.90 57.20
VRX 150904C00202500 C 09/04/15 202.5 51.60 54.80
VRX 150904C00205000 C 09/04/15 205.0 49.20 52.40
VRX 150904C00207500 C 09/04/15 207.5 46.80 50.00
VRX 150904C00210000 C 09/04/15 210.0 44.30 47.60
VRX 150904C00212500 C 09/04/15 212.5 41.90 45.20
VRX 150904C00215000 C 09/04/15 215.0 39.70 42.80
VRX 150904C00217500 C 09/04/15 217.5 37.30 40.40
VRX 150904C00220000 C 09/04/15 220.0 35.10 38.20
VRX 150904C00222500 C 09/04/15 222.5 32.80 36.00
VRX 150904C00225000 C 09/04/15 225.0 30.70 33.60
VRX 150904C00227500 C 09/04/15 227.5 28.50 31.40
VRX 150904C00230000 C 09/04/15 230.0 26.40 29.40
VRX 150904C00232500 C 09/04/15 232.5 24.30 27.20
VRX 150904C00235000 C 09/04/15 235.0 22.10 25.20
VRX 150904C00237500 C 09/04/15 237.5 20.10 23.20
VRX 150904C00240000 C 09/04/15 240.0 18.50 21.40
VRX 150904C00242500 C 09/04/15 242.5 16.70 19.60
VRX 150904C00245000 C 09/04/15 245.0 14.90 16.90
VRX 150904C00247500 C 09/04/15 247.5 13.10 15.20
VRX 150904C00250000 C 09/04/15 250.0 11.40 13.60
VRX 150904C00252500 C 09/04/15 252.5 10.30 11.60
VRX 150904C00255000 C 09/04/15 255.0 8.50 10.50
VRX 150904C00257500 C 09/04/15 257.5 7.20 9.30
VRX 150904C00260000 C 09/04/15 260.0 6.50 7.50
VRX 150904C00262500 C 09/04/15 262.5 5.30 6.90
VRX 150904C00265000 C 09/04/15 265.0 4.50 6.30
VRX 150904C00267500 C 09/04/15 267.5 3.70 5.70
VRX 150904C00270000 C 09/04/15 270.0 3.20 4.50
VRX 150904C00272500 C 09/04/15 272.5 2.60 4.10
VRX 150904C00275000 C 09/04/15 275.0 2.10 3.50
VRX 150904C00280000 C 09/04/15 280.0 1.45 2.20
VRX 150904C00285000 C 09/04/15 285.0 0.90 1.50
VRX 150904C00290000 C 09/04/15 290.0 0.65 1.05
VRX 150904C00295000 C 09/04/15 295.0 0.45 0.85
VRX 150904C00300000 C 09/04/15 300.0 0.20 0.70
VRX 150904P00180000 P 09/04/15 180.0 0.00 0.60
VRX 150904P00185000 P 09/04/15 185.0 0.05 0.55
VRX 150904P00190000 P 09/04/15 190.0 0.10 0.80
VRX 150904P00195000 P 09/04/15 195.0 0.10 1.05
VRX 150904P00200000 P 09/04/15 200.0 0.10 1.05
VRX 150904P00202500 P 09/04/15 202.5 0.00 1.10
VRX 150904P00205000 P 09/04/15 205.0 0.00 1.15
VRX 150904P00207500 P 09/04/15 207.5 0.40 1.10
VRX 150904P00210000 P 09/04/15 210.0 0.50 1.20
VRX 150904P00212500 P 09/04/15 212.5 0.60 1.40
VRX 150904P00215000 P 09/04/15 215.0 0.75 1.60
VRX 150904P00217500 P 09/04/15 217.5 0.85 1.80
VRX 150904P00220000 P 09/04/15 220.0 1.05 2.05
VRX 150904P00222500 P 09/04/15 222.5 1.20 2.20
VRX 150904P00225000 P 09/04/15 225.0 1.45 2.45
VRX 150904P00227500 P 09/04/15 227.5 1.65 2.75
VRX 150904P00230000 P 09/04/15 230.0 2.00 3.10
VRX 150904P00232500 P 09/04/15 232.5 2.35 3.30
VRX 150904P00235000 P 09/04/15 235.0 2.70 3.90
VRX 150904P00237500 P 09/04/15 237.5 3.10 4.70
VRX 150904P00240000 P 09/04/15 240.0 3.70 5.30
VRX 150904P00242500 P 09/04/15 242.5 4.20 5.90
VRX 150904P00245000 P 09/04/15 245.0 5.30 6.20
VRX 150904P00247500 P 09/04/15 247.5 6.00 7.00
VRX 150904P00250000 P 09/04/15 250.0 6.50 8.50
VRX 150904P00252500 P 09/04/15 252.5 7.60 9.70
VRX 150904P00255000 P 09/04/15 255.0 8.90 10.20
VRX 150904P00257500 P 09/04/15 257.5 9.70 11.60
VRX 150904P00260000 P 09/04/15 260.0 11.10 14.10
VRX 150904P00262500 P 09/04/15 262.5 12.50 15.60
VRX 150904P00265000 P 09/04/15 265.0 14.00 17.00
VRX 150904P00267500 P 09/04/15 267.5 15.70 18.60
VRX 150904P00270000 P 09/04/15 270.0 17.20 20.40
VRX 150904P00272500 P 09/04/15 272.5 19.10 22.20
VRX 150904P00275000 P 09/04/15 275.0 20.90 24.20
VRX 150904P00280000 P 09/04/15 280.0 25.10 28.20
VRX 150904P00285000 P 09/04/15 285.0 29.50 32.50
VRX 150904P00290000 P 09/04/15 290.0 34.10 37.20
VRX 150904P00295000 P 09/04/15 295.0 38.70 42.00
VRX 150904P00300000 P 09/04/15 300.0 43.50 46.70
VRX 150918C00120000 C 09/18/15 120.0 133.40 136.80
VRX 150918C00125000 C 09/18/15 125.0 128.40 131.80
VRX 150918C00130000 C 09/18/15 130.0 123.40 126.80
VRX 150918C00135000 C 09/18/15 135.0 118.50 121.70
VRX 150918C00140000 C 09/18/15 140.0 113.50 116.80
VRX 150918C00145000 C 09/18/15 145.0 108.40 111.80
VRX 150918C00150000 C 09/18/15 150.0 103.60 106.80
VRX 150918C00155000 C 09/18/15 155.0 98.60 101.90
VRX 150918C00160000 C 09/18/15 160.0 93.70 96.90
VRX 150918C00165000 C 09/18/15 165.0 88.70 92.00
VRX 150918C00170000 C 09/18/15 170.0 83.80 87.00
VRX 150918C00175000 C 09/18/15 175.0 78.80 82.00
VRX 150918C00180000 C 09/18/15 180.0 73.90 77.10
VRX 150918C00185000 C 09/18/15 185.0 68.90 72.20
VRX 150918C00190000 C 09/18/15 190.0 64.00 67.30
VRX 150918C00195000 C 09/18/15 195.0 59.20 62.40
VRX 150918C00200000 C 09/18/15 200.0 54.30 57.60
VRX 150918C00210000 C 09/18/15 210.0 44.90 48.20
VRX 150918C00220000 C 09/18/15 220.0 36.00 39.00
VRX 150918C00230000 C 09/18/15 230.0 27.40 30.10
VRX 150918C00240000 C 09/18/15 240.0 19.50 22.20
VRX 150918C00250000 C 09/18/15 250.0 13.00 15.00
VRX 150918C00260000 C 09/18/15 260.0 8.60 9.60
VRX 150918C00270000 C 09/18/15 270.0 4.80 5.60
VRX 150918C00280000 C 09/18/15 280.0 2.30 4.10
VRX 150918C00290000 C 09/18/15 290.0 1.20 3.10
VRX 150918C00300000 C 09/18/15 300.0 0.55 2.05
VRX 150918C00310000 C 09/18/15 310.0 0.00 1.05
VRX 150918C00320000 C 09/18/15 320.0 0.00 1.90
VRX 150918C00330000 C 09/18/15 330.0 0.00 1.40
VRX 150918C00340000 C 09/18/15 340.0 0.00 1.10
VRX 150918C00350000 C 09/18/15 350.0 0.00 0.90
VRX 150918C00360000 C 09/18/15 360.0 0.00 0.50
VRX 150918P00120000 P 09/18/15 120.0 0.00 0.35
VRX 150918P00125000 P 09/18/15 125.0 0.00 0.45
VRX 150918P00130000 P 09/18/15 130.0 0.00 0.60
VRX 150918P00135000 P 09/18/15 135.0 0.00 0.65
VRX 150918P00140000 P 09/18/15 140.0 0.00 0.55
VRX 150918P00145000 P 09/18/15 145.0 0.00 0.50
VRX 150918P00150000 P 09/18/15 150.0 0.00 1.70
VRX 150918P00155000 P 09/18/15 155.0 0.00 1.15
VRX 150918P00160000 P 09/18/15 160.0 0.00 1.85
VRX 150918P00165000 P 09/18/15 165.0 0.00 1.85
VRX 150918P00170000 P 09/18/15 170.0 0.00 1.95
VRX 150918P00175000 P 09/18/15 175.0 0.00 0.85
VRX 150918P00180000 P 09/18/15 180.0 0.00 0.95
VRX 150918P00185000 P 09/18/15 185.0 0.00 1.05
VRX 150918P00190000 P 09/18/15 190.0 0.05 1.10
VRX 150918P00195000 P 09/18/15 195.0 0.00 1.15
VRX 150918P00200000 P 09/18/15 200.0 0.60 0.90
VRX 150918P00210000 P 09/18/15 210.0 1.05 1.65
VRX 150918P00220000 P 09/18/15 220.0 1.95 2.70
VRX 150918P00230000 P 09/18/15 230.0 3.20 4.20
VRX 150918P00240000 P 09/18/15 240.0 5.50 6.10
VRX 150918P00250000 P 09/18/15 250.0 8.40 10.00
VRX 150918P00260000 P 09/18/15 260.0 12.80 15.40
VRX 150918P00270000 P 09/18/15 270.0 18.90 21.80
VRX 150918P00280000 P 09/18/15 280.0 26.20 29.40
VRX 150918P00290000 P 09/18/15 290.0 35.00 37.80
VRX 150918P00300000 P 09/18/15 300.0 44.10 47.20
VRX 150918P00310000 P 09/18/15 310.0 53.70 56.80
VRX 150918P00320000 P 09/18/15 320.0 63.30 66.70
VRX 150918P00330000 P 09/18/15 330.0 72.70 76.60
VRX 150918P00340000 P 09/18/15 340.0 83.20 86.50
VRX 150918P00350000 P 09/18/15 350.0 92.60 96.50
VRX 150918P00360000 P 09/18/15 360.0 103.20 106.60
VRX 151016C00100000 C 10/16/15 100.0 153.50 157.40
VRX 151016C00105000 C 10/16/15 105.0 148.60 152.40
VRX 151016C00110000 C 10/16/15 110.0 143.60 147.40
VRX 151016C00115000 C 10/16/15 115.0 138.70 142.40
VRX 151016C00120000 C 10/16/15 120.0 133.70 137.20
VRX 151016C00125000 C 10/16/15 125.0 128.60 132.60
VRX 151016C00130000 C 10/16/15 130.0 123.70 127.50
VRX 151016C00135000 C 10/16/15 135.0 118.80 122.50
VRX 151016C00140000 C 10/16/15 140.0 114.20 117.60
VRX 151016C00145000 C 10/16/15 145.0 108.90 112.50
VRX 151016C00150000 C 10/16/15 150.0 104.10 107.80
VRX 151016C00155000 C 10/16/15 155.0 99.20 102.80
VRX 151016C00160000 C 10/16/15 160.0 94.30 98.00
VRX 151016C00165000 C 10/16/15 165.0 89.30 93.00
VRX 151016C00170000 C 10/16/15 170.0 84.50 88.20
VRX 151016C00175000 C 10/16/15 175.0 79.60 82.90
VRX 151016C00180000 C 10/16/15 180.0 74.70 78.10
VRX 151016C00185000 C 10/16/15 185.0 70.00 73.20
VRX 151016C00190000 C 10/16/15 190.0 65.20 68.80
VRX 151016C00195000 C 10/16/15 195.0 60.70 63.60
VRX 151016C00200000 C 10/16/15 200.0 56.00 58.80
VRX 151016C00210000 C 10/16/15 210.0 47.00 50.00
VRX 151016C00220000 C 10/16/15 220.0 38.50 41.10
VRX 151016C00230000 C 10/16/15 230.0 31.10 32.50
VRX 151016C00240000 C 10/16/15 240.0 23.80 25.40
VRX 151016C00250000 C 10/16/15 250.0 16.80 18.90
VRX 151016C00260000 C 10/16/15 260.0 11.90 13.40
VRX 151016C00270000 C 10/16/15 270.0 7.90 9.20
VRX 151016C00280000 C 10/16/15 280.0 4.50 7.40
VRX 151016C00290000 C 10/16/15 290.0 3.00 3.90
VRX 151016C00300000 C 10/16/15 300.0 0.60 2.85
VRX 151016C00310000 C 10/16/15 310.0 0.70 1.75
VRX 151016C00320000 C 10/16/15 320.0 0.00 3.60
VRX 151016C00330000 C 10/16/15 330.0 0.00 0.90
VRX 151016P00100000 P 10/16/15 100.0 0.00 0.05
VRX 151016P00105000 P 10/16/15 105.0 0.00 0.60
VRX 151016P00110000 P 10/16/15 110.0 0.00 0.80
VRX 151016P00115000 P 10/16/15 115.0 0.00 0.85
VRX 151016P00120000 P 10/16/15 120.0 0.00 1.20
VRX 151016P00125000 P 10/16/15 125.0 0.00 1.00
VRX 151016P00130000 P 10/16/15 130.0 0.00 0.95
VRX 151016P00135000 P 10/16/15 135.0 0.00 1.40
VRX 151016P00140000 P 10/16/15 140.0 0.00 0.75
VRX 151016P00145000 P 10/16/15 145.0 0.00 1.10
VRX 151016P00150000 P 10/16/15 150.0 0.00 1.20
VRX 151016P00155000 P 10/16/15 155.0 0.00 1.50
VRX 151016P00160000 P 10/16/15 160.0 0.00 2.15
VRX 151016P00165000 P 10/16/15 165.0 0.10 1.60
VRX 151016P00170000 P 10/16/15 170.0 0.20 1.60
VRX 151016P00175000 P 10/16/15 175.0 0.00 2.35
VRX 151016P00180000 P 10/16/15 180.0 1.00 2.40
VRX 151016P00185000 P 10/16/15 185.0 0.05 2.30
VRX 151016P00190000 P 10/16/15 190.0 0.55 2.65
VRX 151016P00195000 P 10/16/15 195.0 0.40 3.40
VRX 151016P00200000 P 10/16/15 200.0 1.85 2.30
VRX 151016P00210000 P 10/16/15 210.0 2.35 4.30
VRX 151016P00220000 P 10/16/15 220.0 3.40 5.70
VRX 151016P00230000 P 10/16/15 230.0 6.10 6.60
VRX 151016P00240000 P 10/16/15 240.0 8.80 9.50
VRX 151016P00250000 P 10/16/15 250.0 11.80 13.60
VRX 151016P00260000 P 10/16/15 260.0 16.20 19.00
VRX 151016P00270000 P 10/16/15 270.0 21.50 25.00
VRX 151016P00280000 P 10/16/15 280.0 28.50 32.00
VRX 151016P00290000 P 10/16/15 290.0 36.30 39.70
VRX 151016P00300000 P 10/16/15 300.0 44.90 48.20
VRX 151016P00310000 P 10/16/15 310.0 54.30 57.40
VRX 151016P00320000 P 10/16/15 320.0 63.70 67.00
VRX 151016P00330000 P 10/16/15 330.0 73.40 77.10
VRX 160115C00055000 C 01/15/16 55.0 198.30 202.40
VRX 160115C00060000 C 01/15/16 60.0 193.60 197.40
VRX 160115C00065000 C 01/15/16 65.0 188.60 192.40
VRX 160115C00070000 C 01/15/16 70.0 183.70 187.40
VRX 160115C00075000 C 01/15/16 75.0 178.70 182.40
VRX 160115C00080000 C 01/15/16 80.0 173.50 177.60
VRX 160115C00085000 C 01/15/16 85.0 168.80 171.30
VRX 160115C00090000 C 01/15/16 90.0 163.80 167.60
VRX 160115C00092500 C 01/15/16 92.5 161.30 165.00
VRX 160115C00095000 C 01/15/16 95.0 158.90 162.60
VRX 160115C00097500 C 01/15/16 97.5 156.20 160.20
VRX 160115C00100000 C 01/15/16 100.0 153.70 157.60
VRX 160115C00105000 C 01/15/16 105.0 148.80 152.80
VRX 160115C00110000 C 01/15/16 110.0 144.20 147.80
VRX 160115C00115000 C 01/15/16 115.0 139.30 141.40
VRX 160115C00120000 C 01/15/16 120.0 134.20 136.70
VRX 160115C00125000 C 01/15/16 125.0 129.30 133.00
VRX 160115C00130000 C 01/15/16 130.0 124.40 128.20
VRX 160115C00135000 C 01/15/16 135.0 119.60 123.40
VRX 160115C00140000 C 01/15/16 140.0 115.50 118.60
VRX 160115C00145000 C 01/15/16 145.0 110.30 113.80
VRX 160115C00150000 C 01/15/16 150.0 105.20 109.00
VRX 160115C00155000 C 01/15/16 155.0 100.40 104.20
VRX 160115C00160000 C 01/15/16 160.0 96.60 99.40
VRX 160115C00165000 C 01/15/16 165.0 91.90 94.80
VRX 160115C00170000 C 01/15/16 170.0 87.20 90.20
VRX 160115C00175000 C 01/15/16 175.0 82.60 84.20
VRX 160115C00180000 C 01/15/16 180.0 78.10 79.70
VRX 160115C00185000 C 01/15/16 185.0 73.60 75.40
VRX 160115C00190000 C 01/15/16 190.0 69.20 71.90
VRX 160115C00195000 C 01/15/16 195.0 64.80 67.80
VRX 160115C00200000 C 01/15/16 200.0 60.60 62.00
VRX 160115C00210000 C 01/15/16 210.0 52.40 55.60
VRX 160115C00220000 C 01/15/16 220.0 44.80 48.00
VRX 160115C00230000 C 01/15/16 230.0 37.70 40.70
VRX 160115C00240000 C 01/15/16 240.0 31.30 34.00
VRX 160115C00250000 C 01/15/16 250.0 26.10 28.60
VRX 160115C00260000 C 01/15/16 260.0 20.40 22.50
VRX 160115C00270000 C 01/15/16 270.0 16.30 19.60
VRX 160115C00280000 C 01/15/16 280.0 12.70 16.00
VRX 160115C00290000 C 01/15/16 290.0 10.00 13.00
VRX 160115C00300000 C 01/15/16 300.0 7.70 10.50
VRX 160115C00310000 C 01/15/16 310.0 5.90 8.60
VRX 160115C00320000 C 01/15/16 320.0 4.60 7.50
VRX 160115C00330000 C 01/15/16 330.0 2.90 6.30
VRX 160115C00340000 C 01/15/16 340.0 2.30 5.10
VRX 160115C00350000 C 01/15/16 350.0 1.20 4.90
VRX 160115C00360000 C 01/15/16 360.0 1.05 4.80
VRX 160115C00370000 C 01/15/16 370.0 0.00 2.15
VRX 160115P00055000 P 01/15/16 55.0 0.00 0.10
VRX 160115P00060000 P 01/15/16 60.0 0.00 0.20
VRX 160115P00065000 P 01/15/16 65.0 0.00 0.70
VRX 160115P00070000 P 01/15/16 70.0 0.00 0.55
VRX 160115P00075000 P 01/15/16 75.0 0.05 0.75
VRX 160115P00080000 P 01/15/16 80.0 0.00 0.80
VRX 160115P00085000 P 01/15/16 85.0 0.05 0.25
VRX 160115P00090000 P 01/15/16 90.0 0.00 0.35
VRX 160115P00092500 P 01/15/16 92.5 0.00 0.85
VRX 160115P00095000 P 01/15/16 95.0 0.00 0.55
VRX 160115P00097500 P 01/15/16 97.5 0.10 0.55
VRX 160115P00100000 P 01/15/16 100.0 0.00 0.95
VRX 160115P00105000 P 01/15/16 105.0 0.00 1.60
VRX 160115P00110000 P 01/15/16 110.0 0.15 1.50
VRX 160115P00115000 P 01/15/16 115.0 0.00 2.20
VRX 160115P00120000 P 01/15/16 120.0 0.00 3.80
VRX 160115P00125000 P 01/15/16 125.0 0.00 3.00
VRX 160115P00130000 P 01/15/16 130.0 0.15 1.70
VRX 160115P00135000 P 01/15/16 135.0 0.00 1.90
VRX 160115P00140000 P 01/15/16 140.0 0.75 1.95
VRX 160115P00145000 P 01/15/16 145.0 0.75 2.25
VRX 160115P00150000 P 01/15/16 150.0 0.50 2.50
VRX 160115P00155000 P 01/15/16 155.0 1.00 2.80
VRX 160115P00160000 P 01/15/16 160.0 0.85 2.25
VRX 160115P00165000 P 01/15/16 165.0 2.05 3.20
VRX 160115P00170000 P 01/15/16 170.0 2.10 3.50
VRX 160115P00175000 P 01/15/16 175.0 2.70 3.50
VRX 160115P00180000 P 01/15/16 180.0 3.50 4.00
VRX 160115P00185000 P 01/15/16 185.0 3.70 4.50
VRX 160115P00190000 P 01/15/16 190.0 3.30 4.90
VRX 160115P00195000 P 01/15/16 195.0 3.80 5.70
VRX 160115P00200000 P 01/15/16 200.0 5.50 6.90
VRX 160115P00210000 P 01/15/16 210.0 6.50 8.40
VRX 160115P00220000 P 01/15/16 220.0 9.10 10.90
VRX 160115P00230000 P 01/15/16 230.0 11.80 13.40
VRX 160115P00240000 P 01/15/16 240.0 14.80 17.20
VRX 160115P00250000 P 01/15/16 250.0 19.10 22.70
VRX 160115P00260000 P 01/15/16 260.0 24.90 27.10
VRX 160115P00270000 P 01/15/16 270.0 30.50 33.20
VRX 160115P00280000 P 01/15/16 280.0 36.50 39.60
VRX 160115P00290000 P 01/15/16 290.0 43.70 46.60
VRX 160115P00300000 P 01/15/16 300.0 51.40 54.20
VRX 160115P00310000 P 01/15/16 310.0 59.50 62.30
VRX 160115P00320000 P 01/15/16 320.0 68.10 70.70
VRX 160115P00330000 P 01/15/16 330.0 76.80 79.60
VRX 160115P00340000 P 01/15/16 340.0 85.80 89.20
VRX 160115P00350000 P 01/15/16 350.0 94.90 98.30
VRX 160115P00360000 P 01/15/16 360.0 104.30 108.10
VRX 160115P00370000 P 01/15/16 370.0 113.90 117.90
VRX 160318C00100000 C 03/18/16 100.0 153.90 157.80
VRX 160318C00105000 C 03/18/16 105.0 149.10 153.00
VRX 160318C00110000 C 03/18/16 110.0 144.20 148.20
VRX 160318C00115000 C 03/18/16 115.0 139.90 143.20
VRX 160318C00120000 C 03/18/16 120.0 134.90 138.40
VRX 160318C00125000 C 03/18/16 125.0 130.30 133.60
VRX 160318C00130000 C 03/18/16 130.0 125.30 129.00
VRX 160318C00135000 C 03/18/16 135.0 120.30 124.20
VRX 160318C00140000 C 03/18/16 140.0 115.70 119.40
VRX 160318C00145000 C 03/18/16 145.0 111.30 114.80
VRX 160318C00150000 C 03/18/16 150.0 107.20 110.20
VRX 160318C00155000 C 03/18/16 155.0 102.60 105.60
VRX 160318C00160000 C 03/18/16 160.0 98.10 101.20
VRX 160318C00165000 C 03/18/16 165.0 93.60 96.60
VRX 160318C00170000 C 03/18/16 170.0 89.20 92.20
VRX 160318C00175000 C 03/18/16 175.0 84.80 87.40
VRX 160318C00180000 C 03/18/16 180.0 80.60 83.20
VRX 160318C00185000 C 03/18/16 185.0 76.30 79.00
VRX 160318C00190000 C 03/18/16 190.0 72.20 74.80
VRX 160318C00195000 C 03/18/16 195.0 68.20 70.80
VRX 160318C00200000 C 03/18/16 200.0 64.20 66.90
VRX 160318C00210000 C 03/18/16 210.0 56.70 59.20
VRX 160318C00220000 C 03/18/16 220.0 49.50 52.40
VRX 160318C00230000 C 03/18/16 230.0 42.90 45.20
VRX 160318C00240000 C 03/18/16 240.0 36.80 39.40
VRX 160318C00250000 C 03/18/16 250.0 31.20 33.80
VRX 160318C00260000 C 03/18/16 260.0 26.20 28.60
VRX 160318C00270000 C 03/18/16 270.0 21.70 24.40
VRX 160318C00280000 C 03/18/16 280.0 17.90 20.60
VRX 160318C00290000 C 03/18/16 290.0 14.80 17.40
VRX 160318C00300000 C 03/18/16 300.0 11.90 14.80
VRX 160318C00310000 C 03/18/16 310.0 9.60 12.40
VRX 160318C00320000 C 03/18/16 320.0 7.50 10.60
VRX 160318C00330000 C 03/18/16 330.0 6.30 9.40
VRX 160318C00340000 C 03/18/16 340.0 4.70 7.70
VRX 160318C00350000 C 03/18/16 350.0 3.50 6.90
VRX 160318C00360000 C 03/18/16 360.0 2.30 5.80
VRX 160318C00370000 C 03/18/16 370.0 1.50 5.10
VRX 160318C00380000 C 03/18/16 380.0 0.90 4.80
VRX 160318P00100000 P 03/18/16 100.0 0.20 2.30
VRX 160318P00105000 P 03/18/16 105.0 0.00 3.80
VRX 160318P00110000 P 03/18/16 110.0 0.00 3.90
VRX 160318P00115000 P 03/18/16 115.0 0.15 3.40
VRX 160318P00120000 P 03/18/16 120.0 0.00 3.20
VRX 160318P00125000 P 03/18/16 125.0 0.20 3.10
VRX 160318P00130000 P 03/18/16 130.0 0.20 3.20
VRX 160318P00135000 P 03/18/16 135.0 0.30 4.20
VRX 160318P00140000 P 03/18/16 140.0 0.20 4.50
VRX 160318P00145000 P 03/18/16 145.0 1.90 4.50
VRX 160318P00150000 P 03/18/16 150.0 1.15 4.80
VRX 160318P00155000 P 03/18/16 155.0 1.75 5.20
VRX 160318P00160000 P 03/18/16 160.0 3.20 5.60
VRX 160318P00165000 P 03/18/16 165.0 1.90 6.00
VRX 160318P00170000 P 03/18/16 170.0 2.80 6.50
VRX 160318P00175000 P 03/18/16 175.0 3.10 7.10
VRX 160318P00180000 P 03/18/16 180.0 4.00 7.30
VRX 160318P00185000 P 03/18/16 185.0 4.60 8.50
VRX 160318P00190000 P 03/18/16 190.0 5.50 9.30
VRX 160318P00195000 P 03/18/16 195.0 6.40 9.10
VRX 160318P00200000 P 03/18/16 200.0 7.50 11.20
VRX 160318P00210000 P 03/18/16 210.0 10.10 12.60
VRX 160318P00220000 P 03/18/16 220.0 12.90 15.60
VRX 160318P00230000 P 03/18/16 230.0 16.30 19.10
VRX 160318P00240000 P 03/18/16 240.0 20.40 23.30
VRX 160318P00250000 P 03/18/16 250.0 25.00 27.80
VRX 160318P00260000 P 03/18/16 260.0 30.10 32.60
VRX 160318P00270000 P 03/18/16 270.0 35.20 38.70
VRX 160318P00280000 P 03/18/16 280.0 41.30 44.60
VRX 160318P00290000 P 03/18/16 290.0 48.00 51.20
VRX 160318P00300000 P 03/18/16 300.0 55.20 58.30
VRX 160318P00310000 P 03/18/16 310.0 63.10 65.90
VRX 160318P00320000 P 03/18/16 320.0 71.20 74.00
VRX 160318P00330000 P 03/18/16 330.0 79.60 82.20
VRX 160318P00340000 P 03/18/16 340.0 88.30 91.00
VRX 160318P00350000 P 03/18/16 350.0 97.20 99.80
VRX 160318P00360000 P 03/18/16 360.0 106.30 109.00
VRX 160318P00370000 P 03/18/16 370.0 115.10 118.20
VRX 160318P00380000 P 03/18/16 380.0 124.70 127.70
VRX 170120C00065000 C 01/20/17 65.0 190.20 194.00
VRX 170120C00070000 C 01/20/17 70.0 185.40 189.20
VRX 170120C00075000 C 01/20/17 75.0 180.60 184.60
VRX 170120C00080000 C 01/20/17 80.0 176.00 179.80
VRX 170120C00085000 C 01/20/17 85.0 171.30 176.00
VRX 170120C00090000 C 01/20/17 90.0 166.70 170.60
VRX 170120C00095000 C 01/20/17 95.0 162.00 166.80
VRX 170120C00100000 C 01/20/17 100.0 157.80 161.60
VRX 170120C00105000 C 01/20/17 105.0 153.40 157.00
VRX 170120C00110000 C 01/20/17 110.0 148.70 152.60
VRX 170120C00115000 C 01/20/17 115.0 144.80 148.20
VRX 170120C00120000 C 01/20/17 120.0 140.60 144.60
VRX 170120C00125000 C 01/20/17 125.0 136.30 139.60
VRX 170120C00130000 C 01/20/17 130.0 132.00 136.00
VRX 170120C00135000 C 01/20/17 135.0 127.80 131.20
VRX 170120C00140000 C 01/20/17 140.0 123.80 127.20
VRX 170120C00145000 C 01/20/17 145.0 119.70 123.20
VRX 170120C00150000 C 01/20/17 150.0 115.50 119.20
VRX 170120C00155000 C 01/20/17 155.0 111.50 115.60
VRX 170120C00160000 C 01/20/17 160.0 107.70 111.80
VRX 170120C00165000 C 01/20/17 165.0 103.90 107.60
VRX 170120C00170000 C 01/20/17 170.0 100.10 104.00
VRX 170120C00175000 C 01/20/17 175.0 96.30 100.40
VRX 170120C00180000 C 01/20/17 180.0 92.70 96.80
VRX 170120C00185000 C 01/20/17 185.0 90.50 93.20
VRX 170120C00190000 C 01/20/17 190.0 85.70 89.80
VRX 170120C00195000 C 01/20/17 195.0 82.30 86.00
VRX 170120C00200000 C 01/20/17 200.0 79.20 83.00
VRX 170120C00210000 C 01/20/17 210.0 72.90 76.30
VRX 170120C00220000 C 01/20/17 220.0 66.90 70.40
VRX 170120C00230000 C 01/20/17 230.0 61.10 64.60
VRX 170120C00240000 C 01/20/17 240.0 55.70 59.20
VRX 170120C00250000 C 01/20/17 250.0 50.70 54.20
VRX 170120C00260000 C 01/20/17 260.0 45.90 49.40
VRX 170120C00270000 C 01/20/17 270.0 41.50 45.00
VRX 170120C00280000 C 01/20/17 280.0 37.30 40.20
VRX 170120C00290000 C 01/20/17 290.0 33.10 37.20
VRX 170120C00300000 C 01/20/17 300.0 31.00 33.80
VRX 170120C00310000 C 01/20/17 310.0 26.70 30.60
VRX 170120C00320000 C 01/20/17 320.0 23.90 27.80
VRX 170120C00330000 C 01/20/17 330.0 21.30 25.00
VRX 170120C00340000 C 01/20/17 340.0 18.60 22.60
VRX 170120C00350000 C 01/20/17 350.0 16.90 20.40
VRX 170120C00360000 C 01/20/17 360.0 15.10 18.40
VRX 170120C00370000 C 01/20/17 370.0 13.50 16.60
VRX 170120C00380000 C 01/20/17 380.0 11.90 14.80
VRX 170120P00065000 P 01/20/17 65.0 0.30 4.50
VRX 170120P00070000 P 01/20/17 70.0 0.00 4.90
VRX 170120P00075000 P 01/20/17 75.0 0.00 4.90
VRX 170120P00080000 P 01/20/17 80.0 0.50 3.70
VRX 170120P00085000 P 01/20/17 85.0 0.00 4.90
VRX 170120P00090000 P 01/20/17 90.0 0.50 4.90
VRX 170120P00095000 P 01/20/17 95.0 1.40 3.40
VRX 170120P00100000 P 01/20/17 100.0 2.70 4.80
VRX 170120P00105000 P 01/20/17 105.0 1.50 5.40
VRX 170120P00110000 P 01/20/17 110.0 1.70 6.00
VRX 170120P00115000 P 01/20/17 115.0 2.40 6.40
VRX 170120P00120000 P 01/20/17 120.0 3.00 7.40
VRX 170120P00125000 P 01/20/17 125.0 3.70 8.00
VRX 170120P00130000 P 01/20/17 130.0 4.30 8.40
VRX 170120P00135000 P 01/20/17 135.0 5.00 9.40
VRX 170120P00140000 P 01/20/17 140.0 5.80 10.00
VRX 170120P00145000 P 01/20/17 145.0 6.50 10.80
VRX 170120P00150000 P 01/20/17 150.0 7.60 12.00
VRX 170120P00155000 P 01/20/17 155.0 8.50 12.80
VRX 170120P00160000 P 01/20/17 160.0 9.60 13.80
VRX 170120P00165000 P 01/20/17 165.0 10.70 14.60
VRX 170120P00170000 P 01/20/17 170.0 11.90 16.20
VRX 170120P00175000 P 01/20/17 175.0 13.10 17.40
VRX 170120P00180000 P 01/20/17 180.0 14.50 18.70
VRX 170120P00185000 P 01/20/17 185.0 15.90 20.10
VRX 170120P00190000 P 01/20/17 190.0 17.10 21.60
VRX 170120P00195000 P 01/20/17 195.0 18.70 23.40
VRX 170120P00200000 P 01/20/17 200.0 20.30 24.80
VRX 170120P00210000 P 01/20/17 210.0 23.90 28.40
VRX 170120P00220000 P 01/20/17 220.0 27.90 31.80
VRX 170120P00230000 P 01/20/17 230.0 32.10 36.00
VRX 170120P00240000 P 01/20/17 240.0 36.70 40.40
VRX 170120P00250000 P 01/20/17 250.0 41.50 45.50
VRX 170120P00260000 P 01/20/17 260.0 46.70 50.40
VRX 170120P00270000 P 01/20/17 270.0 52.30 56.00
VRX 170120P00280000 P 01/20/17 280.0 58.10 61.80
VRX 170120P00290000 P 01/20/17 290.0 64.30 68.40
VRX 170120P00300000 P 01/20/17 300.0 70.70 74.60
VRX 170120P00310000 P 01/20/17 310.0 77.50 81.60
VRX 170120P00320000 P 01/20/17 320.0 84.60 88.20
VRX 170120P00330000 P 01/20/17 330.0 92.10 95.60
VRX 170120P00340000 P 01/20/17 340.0 99.50 103.40
VRX 170120P00350000 P 01/20/17 350.0 107.50 111.00
VRX 170120P00360000 P 01/20/17 360.0 115.70 118.80
VRX 170120P00370000 P 01/20/17 370.0 123.90 127.00
VRX 170120P00380000 P 01/20/17 380.0 132.50 135.20

OPRA data is delayed 15 minutes.