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 (2014-07-11)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 140905C00085000 C 09/05/14 85.0 32.90 36.10
VRX 140905C00090000 C 09/05/14 90.0 27.90 31.00
VRX 140905C00095000 C 09/05/14 95.0 22.90 25.90
VRX 140905C00100000 C 09/05/14 100.0 18.10 20.80
VRX 140905C00101000 C 09/05/14 101.0 17.10 19.90
VRX 140905C00102000 C 09/05/14 102.0 16.00 18.80
VRX 140905C00103000 C 09/05/14 103.0 15.00 17.80
VRX 140905C00104000 C 09/05/14 104.0 14.10 16.80
VRX 140905C00105000 C 09/05/14 105.0 13.10 15.80
VRX 140905C00106000 C 09/05/14 106.0 12.00 14.80
VRX 140905C00107000 C 09/05/14 107.0 11.00 13.90
VRX 140905C00108000 C 09/05/14 108.0 10.00 12.80
VRX 140905C00109000 C 09/05/14 109.0 9.10 11.60
VRX 140905C00110000 C 09/05/14 110.0 8.10 10.60
VRX 140905C00111000 C 09/05/14 111.0 7.10 10.00
VRX 140905C00112000 C 09/05/14 112.0 6.10 8.80
VRX 140905C00113000 C 09/05/14 113.0 5.10 7.80
VRX 140905C00114000 C 09/05/14 114.0 4.20 7.00
VRX 140905C00115000 C 09/05/14 115.0 5.10 5.80
VRX 140905C00116000 C 09/05/14 116.0 3.30 4.90
VRX 140905C00117000 C 09/05/14 117.0 1.60 4.10
VRX 140905C00118000 C 09/05/14 118.0 0.80 3.30
VRX 140905C00119000 C 09/05/14 119.0 0.15 3.20
VRX 140905C00120000 C 09/05/14 120.0 0.35 1.85
VRX 140905C00121000 C 09/05/14 121.0 0.45 1.60
VRX 140905C00122000 C 09/05/14 122.0 0.55 0.95
VRX 140905C00123000 C 09/05/14 123.0 0.00 0.70
VRX 140905C00124000 C 09/05/14 124.0 0.00 0.70
VRX 140905C00125000 C 09/05/14 125.0 0.00 0.45
VRX 140905C00126000 C 09/05/14 126.0 0.00 0.40
VRX 140905C00127000 C 09/05/14 127.0 0.00 0.35
VRX 140905C00128000 C 09/05/14 128.0 0.00 0.30
VRX 140905C00129000 C 09/05/14 129.0 0.00 0.25
VRX 140905C00130000 C 09/05/14 130.0 0.00 0.20
VRX 140905C00131000 C 09/05/14 131.0 0.00 0.15
VRX 140905C00132000 C 09/05/14 132.0 0.00 0.10
VRX 140905C00133000 C 09/05/14 133.0 0.00 0.10
VRX 140905C00134000 C 09/05/14 134.0 0.00 0.10
VRX 140905C00135000 C 09/05/14 135.0 0.00 0.10
VRX 140905C00136000 C 09/05/14 136.0 0.00 0.10
VRX 140905C00137000 C 09/05/14 137.0 0.00 0.10
VRX 140905C00138000 C 09/05/14 138.0 0.00 0.10
VRX 140905C00139000 C 09/05/14 139.0 0.00 0.10
VRX 140905C00140000 C 09/05/14 140.0 0.00 0.10
VRX 140905C00145000 C 09/05/14 145.0 0.00 0.10
VRX 140905C00150000 C 09/05/14 150.0 0.00 0.10
VRX 140905P00085000 P 09/05/14 85.0 0.00 0.20
VRX 140905P00090000 P 09/05/14 90.0 0.00 0.25
VRX 140905P00095000 P 09/05/14 95.0 0.00 0.65
VRX 140905P00100000 P 09/05/14 100.0 0.00 0.05
VRX 140905P00101000 P 09/05/14 101.0 0.00 0.55
VRX 140905P00102000 P 09/05/14 102.0 0.00 0.35
VRX 140905P00103000 P 09/05/14 103.0 0.00 0.50
VRX 140905P00104000 P 09/05/14 104.0 0.00 0.50
VRX 140905P00105000 P 09/05/14 105.0 0.00 0.05
VRX 140905P00106000 P 09/05/14 106.0 0.00 0.50
VRX 140905P00107000 P 09/05/14 107.0 0.00 0.50
VRX 140905P00108000 P 09/05/14 108.0 0.00 0.55
VRX 140905P00109000 P 09/05/14 109.0 0.00 0.50
VRX 140905P00110000 P 09/05/14 110.0 0.00 0.05
VRX 140905P00111000 P 09/05/14 111.0 0.00 0.65
VRX 140905P00112000 P 09/05/14 112.0 0.00 0.70
VRX 140905P00113000 P 09/05/14 113.0 0.00 0.25
VRX 140905P00114000 P 09/05/14 114.0 0.00 0.75
VRX 140905P00115000 P 09/05/14 115.0 0.05 0.95
VRX 140905P00116000 P 09/05/14 116.0 0.00 1.05
VRX 140905P00117000 P 09/05/14 117.0 0.00 3.40
VRX 140905P00118000 P 09/05/14 118.0 0.10 3.60
VRX 140905P00119000 P 09/05/14 119.0 0.30 4.50
VRX 140905P00120000 P 09/05/14 120.0 0.65 3.60
VRX 140905P00121000 P 09/05/14 121.0 1.65 4.90
VRX 140905P00122000 P 09/05/14 122.0 1.30 5.00
VRX 140905P00123000 P 09/05/14 123.0 2.50 5.50
VRX 140905P00124000 P 09/05/14 124.0 3.60 6.30
VRX 140905P00125000 P 09/05/14 125.0 4.00 7.20
VRX 140905P00126000 P 09/05/14 126.0 4.80 8.20
VRX 140905P00127000 P 09/05/14 127.0 6.00 9.10
VRX 140905P00128000 P 09/05/14 128.0 7.00 10.10
VRX 140905P00129000 P 09/05/14 129.0 7.80 11.10
VRX 140905P00130000 P 09/05/14 130.0 8.90 12.00
VRX 140905P00131000 P 09/05/14 131.0 9.90 13.00
VRX 140905P00132000 P 09/05/14 132.0 10.90 14.10
VRX 140905P00133000 P 09/05/14 133.0 11.90 15.10
VRX 140905P00134000 P 09/05/14 134.0 12.70 16.10
VRX 140905P00135000 P 09/05/14 135.0 13.90 16.80
VRX 140905P00136000 P 09/05/14 136.0 15.00 18.10
VRX 140905P00137000 P 09/05/14 137.0 15.40 18.80
VRX 140905P00138000 P 09/05/14 138.0 16.40 20.00
VRX 140905P00139000 P 09/05/14 139.0 17.40 21.10
VRX 140905P00140000 P 09/05/14 140.0 18.40 22.00
VRX 140905P00145000 P 09/05/14 145.0 23.90 27.00
VRX 140905P00150000 P 09/05/14 150.0 28.90 32.10
VRX 140912C00110000 C 09/12/14 110.0 8.40 11.30
VRX 140912C00112000 C 09/12/14 112.0 6.60 9.20
VRX 140912C00113000 C 09/12/14 113.0 5.60 8.20
VRX 140912C00114000 C 09/12/14 114.0 4.90 7.50
VRX 140912C00115000 C 09/12/14 115.0 4.20 6.90
VRX 140912C00116000 C 09/12/14 116.0 3.30 5.70
VRX 140912C00117000 C 09/12/14 117.0 2.50 5.20
VRX 140912C00118000 C 09/12/14 118.0 1.90 4.20
VRX 140912C00119000 C 09/12/14 119.0 2.75 4.20
VRX 140912C00120000 C 09/12/14 120.0 2.50 2.90
VRX 140912C00121000 C 09/12/14 121.0 1.80 2.45
VRX 140912C00122000 C 09/12/14 122.0 1.15 2.00
VRX 140912C00123000 C 09/12/14 123.0 0.65 1.60
VRX 140912C00124000 C 09/12/14 124.0 0.00 1.30
VRX 140912C00125000 C 09/12/14 125.0 0.00 0.90
VRX 140912C00126000 C 09/12/14 126.0 0.00 0.60
VRX 140912C00127000 C 09/12/14 127.0 0.00 0.55
VRX 140912C00128000 C 09/12/14 128.0 0.00 0.50
VRX 140912C00129000 C 09/12/14 129.0 0.00 0.45
VRX 140912C00130000 C 09/12/14 130.0 0.00 0.40
VRX 140912C00131000 C 09/12/14 131.0 0.00 0.35
VRX 140912C00132000 C 09/12/14 132.0 0.00 0.30
VRX 140912C00133000 C 09/12/14 133.0 0.00 0.25
VRX 140912C00134000 C 09/12/14 134.0 0.00 0.20
VRX 140912C00135000 C 09/12/14 135.0 0.00 0.15
VRX 140912C00136000 C 09/12/14 136.0 0.00 0.15
VRX 140912C00137000 C 09/12/14 137.0 0.00 0.15
VRX 140912C00138000 C 09/12/14 138.0 0.00 0.15
VRX 140912C00139000 C 09/12/14 139.0 0.00 0.15
VRX 140912C00140000 C 09/12/14 140.0 0.00 0.15
VRX 140912C00141000 C 09/12/14 141.0 0.00 0.15
VRX 140912P00110000 P 09/12/14 110.0 0.00 1.10
VRX 140912P00112000 P 09/12/14 112.0 0.00 3.10
VRX 140912P00113000 P 09/12/14 113.0 0.00 3.60
VRX 140912P00114000 P 09/12/14 114.0 0.00 3.10
VRX 140912P00115000 P 09/12/14 115.0 0.00 2.65
VRX 140912P00116000 P 09/12/14 116.0 0.10 3.00
VRX 140912P00117000 P 09/12/14 117.0 0.50 4.50
VRX 140912P00118000 P 09/12/14 118.0 0.70 4.90
VRX 140912P00119000 P 09/12/14 119.0 1.20 4.80
VRX 140912P00120000 P 09/12/14 120.0 1.30 3.60
VRX 140912P00121000 P 09/12/14 121.0 2.00 5.00
VRX 140912P00122000 P 09/12/14 122.0 3.10 5.70
VRX 140912P00123000 P 09/12/14 123.0 3.10 6.30
VRX 140912P00124000 P 09/12/14 124.0 4.00 7.00
VRX 140912P00125000 P 09/12/14 125.0 4.60 7.80
VRX 140912P00126000 P 09/12/14 126.0 5.40 8.60
VRX 140912P00127000 P 09/12/14 127.0 6.60 9.40
VRX 140912P00128000 P 09/12/14 128.0 7.20 10.30
VRX 140912P00129000 P 09/12/14 129.0 7.90 11.20
VRX 140912P00130000 P 09/12/14 130.0 8.90 12.10
VRX 140912P00131000 P 09/12/14 131.0 9.80 13.10
VRX 140912P00132000 P 09/12/14 132.0 11.00 14.10
VRX 140912P00133000 P 09/12/14 133.0 11.70 15.10
VRX 140912P00134000 P 09/12/14 134.0 12.40 16.10
VRX 140912P00135000 P 09/12/14 135.0 13.80 17.10
VRX 140912P00136000 P 09/12/14 136.0 14.80 18.10
VRX 140912P00137000 P 09/12/14 137.0 15.70 19.00
VRX 140912P00138000 P 09/12/14 138.0 16.80 19.90
VRX 140912P00139000 P 09/12/14 139.0 17.80 20.90
VRX 140912P00140000 P 09/12/14 140.0 18.80 21.90
VRX 140912P00141000 P 09/12/14 141.0 19.80 22.90
VRX 140920C00075000 C 09/20/14 75.0 43.10 46.10
VRX 140920C00080000 C 09/20/14 80.0 38.10 41.10
VRX 140920C00085000 C 09/20/14 85.0 33.10 36.00
VRX 140920C00090000 C 09/20/14 90.0 28.20 30.80
VRX 140920C00095000 C 09/20/14 95.0 23.30 25.80
VRX 140920C00096000 C 09/20/14 96.0 22.20 25.20
VRX 140920C00099000 C 09/20/14 99.0 19.30 22.20
VRX 140920C00100000 C 09/20/14 100.0 18.30 21.20
VRX 140920C00101000 C 09/20/14 101.0 17.30 20.20
VRX 140920C00102000 C 09/20/14 102.0 16.30 19.30
VRX 140920C00103000 C 09/20/14 103.0 15.40 17.90
VRX 140920C00104000 C 09/20/14 104.0 14.40 17.30
VRX 140920C00105000 C 09/20/14 105.0 13.40 16.10
VRX 140920C00106000 C 09/20/14 106.0 12.50 15.30
VRX 140920C00107000 C 09/20/14 107.0 11.50 14.20
VRX 140920C00108000 C 09/20/14 108.0 10.60 13.20
VRX 140920C00109000 C 09/20/14 109.0 9.60 12.40
VRX 140920C00110000 C 09/20/14 110.0 10.60 11.40
VRX 140920C00111000 C 09/20/14 111.0 9.70 10.50
VRX 140920C00112000 C 09/20/14 112.0 8.80 9.60
VRX 140920C00113000 C 09/20/14 113.0 7.80 8.70
VRX 140920C00114000 C 09/20/14 114.0 6.20 7.90
VRX 140920C00115000 C 09/20/14 115.0 5.50 7.10
VRX 140920C00116000 C 09/20/14 116.0 5.70 6.40
VRX 140920C00117000 C 09/20/14 117.0 4.80 5.70
VRX 140920C00118000 C 09/20/14 118.0 4.20 5.00
VRX 140920C00119000 C 09/20/14 119.0 3.90 4.30
VRX 140920C00120000 C 09/20/14 120.0 3.40 3.70
VRX 140920C00121000 C 09/20/14 121.0 2.80 3.30
VRX 140920C00122000 C 09/20/14 122.0 2.45 2.85
VRX 140920C00123000 C 09/20/14 123.0 0.75 4.70
VRX 140920C00124000 C 09/20/14 124.0 1.25 2.05
VRX 140920C00125000 C 09/20/14 125.0 1.40 1.65
VRX 140920C00126000 C 09/20/14 126.0 0.35 1.50
VRX 140920C00127000 C 09/20/14 127.0 0.35 1.45
VRX 140920C00130000 C 09/20/14 130.0 0.40 0.80
VRX 140920C00135000 C 09/20/14 135.0 0.05 0.35
VRX 140920C00140000 C 09/20/14 140.0 0.00 0.35
VRX 140920C00145000 C 09/20/14 145.0 0.00 0.35
VRX 140920C00150000 C 09/20/14 150.0 0.00 0.50
VRX 140920C00155000 C 09/20/14 155.0 0.00 0.55
VRX 140920C00160000 C 09/20/14 160.0 0.00 1.30
VRX 140920C00165000 C 09/20/14 165.0 0.00 0.55
VRX 140920P00075000 P 09/20/14 75.0 0.00 0.10
VRX 140920P00080000 P 09/20/14 80.0 0.00 0.10
VRX 140920P00085000 P 09/20/14 85.0 0.00 0.10
VRX 140920P00090000 P 09/20/14 90.0 0.00 0.15
VRX 140920P00095000 P 09/20/14 95.0 0.10 0.55
VRX 140920P00096000 P 09/20/14 96.0 0.00 0.55
VRX 140920P00099000 P 09/20/14 99.0 0.00 0.40
VRX 140920P00100000 P 09/20/14 100.0 0.10 0.30
VRX 140920P00101000 P 09/20/14 101.0 0.15 0.85
VRX 140920P00102000 P 09/20/14 102.0 0.20 0.65
VRX 140920P00103000 P 09/20/14 103.0 0.10 0.75
VRX 140920P00104000 P 09/20/14 104.0 0.10 0.65
VRX 140920P00105000 P 09/20/14 105.0 0.35 0.50
VRX 140920P00106000 P 09/20/14 106.0 0.25 0.95
VRX 140920P00107000 P 09/20/14 107.0 0.00 2.20
VRX 140920P00108000 P 09/20/14 108.0 0.05 1.10
VRX 140920P00109000 P 09/20/14 109.0 0.40 1.05
VRX 140920P00110000 P 09/20/14 110.0 0.60 0.85
VRX 140920P00111000 P 09/20/14 111.0 0.65 2.25
VRX 140920P00112000 P 09/20/14 112.0 0.50 3.40
VRX 140920P00113000 P 09/20/14 113.0 0.85 2.65
VRX 140920P00114000 P 09/20/14 114.0 1.20 2.65
VRX 140920P00115000 P 09/20/14 115.0 1.40 2.75
VRX 140920P00116000 P 09/20/14 116.0 1.65 3.60
VRX 140920P00117000 P 09/20/14 117.0 1.70 4.70
VRX 140920P00118000 P 09/20/14 118.0 2.30 3.40
VRX 140920P00119000 P 09/20/14 119.0 2.70 3.50
VRX 140920P00120000 P 09/20/14 120.0 3.10 3.80
VRX 140920P00121000 P 09/20/14 121.0 3.60 4.50
VRX 140920P00122000 P 09/20/14 122.0 4.10 5.50
VRX 140920P00123000 P 09/20/14 123.0 4.70 7.10
VRX 140920P00124000 P 09/20/14 124.0 5.40 7.80
VRX 140920P00125000 P 09/20/14 125.0 6.00 8.50
VRX 140920P00126000 P 09/20/14 126.0 6.70 9.30
VRX 140920P00127000 P 09/20/14 127.0 7.30 10.00
VRX 140920P00130000 P 09/20/14 130.0 10.00 12.60
VRX 140920P00135000 P 09/20/14 135.0 14.50 17.20
VRX 140920P00140000 P 09/20/14 140.0 19.40 22.10
VRX 140920P00145000 P 09/20/14 145.0 24.40 27.10
VRX 140920P00150000 P 09/20/14 150.0 29.20 32.10
VRX 140920P00155000 P 09/20/14 155.0 34.20 37.10
VRX 140920P00160000 P 09/20/14 160.0 39.20 42.00
VRX 140920P00165000 P 09/20/14 165.0 43.80 47.10
VRX 140926C00096000 C 09/26/14 96.0 22.30 26.40
VRX 140926C00097000 C 09/26/14 97.0 21.20 25.40
VRX 140926C00098000 C 09/26/14 98.0 20.20 24.30
VRX 140926C00099000 C 09/26/14 99.0 19.30 23.40
VRX 140926C00100000 C 09/26/14 100.0 18.30 22.40
VRX 140926C00101000 C 09/26/14 101.0 17.40 21.50
VRX 140926C00102000 C 09/26/14 102.0 16.30 20.50
VRX 140926C00103000 C 09/26/14 103.0 15.50 19.00
VRX 140926C00104000 C 09/26/14 104.0 14.50 18.60
VRX 140926C00105000 C 09/26/14 105.0 13.50 17.60
VRX 140926C00106000 C 09/26/14 106.0 12.80 16.10
VRX 140926C00107000 C 09/26/14 107.0 11.80 15.60
VRX 140926C00108000 C 09/26/14 108.0 10.90 14.60
VRX 140926C00109000 C 09/26/14 109.0 10.10 12.90
VRX 140926C00110000 C 09/26/14 110.0 10.80 12.00
VRX 140926C00111000 C 09/26/14 111.0 8.50 11.20
VRX 140926C00112000 C 09/26/14 112.0 7.70 10.20
VRX 140926C00113000 C 09/26/14 113.0 6.90 9.70
VRX 140926C00114000 C 09/26/14 114.0 6.10 8.70
VRX 140926C00115000 C 09/26/14 115.0 5.30 7.80
VRX 140926C00116000 C 09/26/14 116.0 4.70 7.20
VRX 140926C00117000 C 09/26/14 117.0 4.50 6.60
VRX 140926C00118000 C 09/26/14 118.0 4.00 6.00
VRX 140926C00119000 C 09/26/14 119.0 4.20 5.40
VRX 140926C00120000 C 09/26/14 120.0 3.60 4.70
VRX 140926C00121000 C 09/26/14 121.0 1.90 4.50
VRX 140926C00122000 C 09/26/14 122.0 1.75 3.70
VRX 140926C00123000 C 09/26/14 123.0 0.90 4.80
VRX 140926C00124000 C 09/26/14 124.0 0.50 4.60
VRX 140926C00125000 C 09/26/14 125.0 1.50 2.35
VRX 140926C00126000 C 09/26/14 126.0 0.05 3.20
VRX 140926C00127000 C 09/26/14 127.0 0.55 3.50
VRX 140926C00128000 C 09/26/14 128.0 0.00 2.75
VRX 140926C00129000 C 09/26/14 129.0 0.00 4.10
VRX 140926C00130000 C 09/26/14 130.0 0.50 1.05
VRX 140926C00135000 C 09/26/14 135.0 0.00 0.65
VRX 140926C00140000 C 09/26/14 140.0 0.00 0.50
VRX 140926C00145000 C 09/26/14 145.0 0.00 0.60
VRX 140926C00150000 C 09/26/14 150.0 0.00 0.60
VRX 140926C00155000 C 09/26/14 155.0 0.00 0.55
VRX 140926C00160000 C 09/26/14 160.0 0.00 1.75
VRX 140926C00165000 C 09/26/14 165.0 0.00 0.55
VRX 140926C00170000 C 09/26/14 170.0 0.00 0.55
VRX 140926C00175000 C 09/26/14 175.0 0.00 0.50
VRX 140926P00096000 P 09/26/14 96.0 0.00 0.75
VRX 140926P00097000 P 09/26/14 97.0 0.00 2.10
VRX 140926P00098000 P 09/26/14 98.0 0.00 0.70
VRX 140926P00099000 P 09/26/14 99.0 0.05 0.95
VRX 140926P00100000 P 09/26/14 100.0 0.20 0.55
VRX 140926P00101000 P 09/26/14 101.0 0.00 2.55
VRX 140926P00102000 P 09/26/14 102.0 0.20 0.95
VRX 140926P00103000 P 09/26/14 103.0 0.25 1.10
VRX 140926P00104000 P 09/26/14 104.0 0.00 2.60
VRX 140926P00105000 P 09/26/14 105.0 0.20 2.50
VRX 140926P00106000 P 09/26/14 106.0 0.25 2.55
VRX 140926P00107000 P 09/26/14 107.0 0.00 2.00
VRX 140926P00108000 P 09/26/14 108.0 0.00 2.25
VRX 140926P00109000 P 09/26/14 109.0 0.70 1.30
VRX 140926P00110000 P 09/26/14 110.0 0.50 3.20
VRX 140926P00111000 P 09/26/14 111.0 0.00 3.50
VRX 140926P00112000 P 09/26/14 112.0 0.25 3.80
VRX 140926P00113000 P 09/26/14 113.0 0.55 4.60
VRX 140926P00114000 P 09/26/14 114.0 1.30 4.80
VRX 140926P00115000 P 09/26/14 115.0 0.55 4.10
VRX 140926P00116000 P 09/26/14 116.0 2.10 4.30
VRX 140926P00117000 P 09/26/14 117.0 1.00 4.90
VRX 140926P00118000 P 09/26/14 118.0 2.65 5.50
VRX 140926P00119000 P 09/26/14 119.0 2.20 5.70
VRX 140926P00120000 P 09/26/14 120.0 3.50 6.20
VRX 140926P00121000 P 09/26/14 121.0 4.00 6.70
VRX 140926P00122000 P 09/26/14 122.0 3.30 7.30
VRX 140926P00123000 P 09/26/14 123.0 4.00 7.90
VRX 140926P00124000 P 09/26/14 124.0 4.50 8.50
VRX 140926P00125000 P 09/26/14 125.0 6.00 9.30
VRX 140926P00126000 P 09/26/14 126.0 6.10 10.00
VRX 140926P00127000 P 09/26/14 127.0 6.80 10.60
VRX 140926P00128000 P 09/26/14 128.0 7.40 11.40
VRX 140926P00129000 P 09/26/14 129.0 8.40 12.20
VRX 140926P00130000 P 09/26/14 130.0 10.00 13.10
VRX 140926P00135000 P 09/26/14 135.0 13.60 17.40
VRX 140926P00140000 P 09/26/14 140.0 18.40 22.10
VRX 140926P00145000 P 09/26/14 145.0 23.20 27.00
VRX 140926P00150000 P 09/26/14 150.0 28.00 31.90
VRX 140926P00155000 P 09/26/14 155.0 33.00 37.10
VRX 140926P00160000 P 09/26/14 160.0 38.10 41.90
VRX 140926P00165000 P 09/26/14 165.0 43.20 46.90
VRX 140926P00170000 P 09/26/14 170.0 48.00 51.90
VRX 140926P00175000 P 09/26/14 175.0 53.20 56.90
VRX 141003C00098000 C 10/03/14 98.0 20.40 24.00
VRX 141003C00099000 C 10/03/14 99.0 19.50 22.50
VRX 141003C00100000 C 10/03/14 100.0 18.50 21.90
VRX 141003C00101000 C 10/03/14 101.0 17.90 20.80
VRX 141003C00102000 C 10/03/14 102.0 16.60 19.50
VRX 141003C00103000 C 10/03/14 103.0 15.70 18.70
VRX 141003C00104000 C 10/03/14 104.0 14.80 18.00
VRX 141003C00105000 C 10/03/14 105.0 14.10 16.40
VRX 141003C00106000 C 10/03/14 106.0 13.20 16.20
VRX 141003C00107000 C 10/03/14 107.0 12.20 14.80
VRX 141003C00108000 C 10/03/14 108.0 11.40 14.20
VRX 141003C00109000 C 10/03/14 109.0 10.50 13.20
VRX 141003C00110000 C 10/03/14 110.0 9.50 12.40
VRX 141003C00111000 C 10/03/14 111.0 8.70 11.40
VRX 141003C00112000 C 10/03/14 112.0 8.10 10.80
VRX 141003C00113000 C 10/03/14 113.0 7.30 9.80
VRX 141003C00114000 C 10/03/14 114.0 6.70 9.20
VRX 141003C00115000 C 10/03/14 115.0 5.90 8.20
VRX 141003C00116000 C 10/03/14 116.0 5.30 7.80
VRX 141003C00117000 C 10/03/14 117.0 4.70 7.00
VRX 141003C00118000 C 10/03/14 118.0 4.10 6.50
VRX 141003C00119000 C 10/03/14 119.0 4.20 5.90
VRX 141003C00120000 C 10/03/14 120.0 3.50 5.30
VRX 141003C00121000 C 10/03/14 121.0 2.50 5.30
VRX 141003C00122000 C 10/03/14 122.0 2.10 5.00
VRX 141003C00123000 C 10/03/14 123.0 1.70 4.80
VRX 141003C00124000 C 10/03/14 124.0 1.80 3.50
VRX 141003C00125000 C 10/03/14 125.0 1.15 3.20
VRX 141003C00126000 C 10/03/14 126.0 1.00 2.85
VRX 141003C00127000 C 10/03/14 127.0 0.60 3.50
VRX 141003C00128000 C 10/03/14 128.0 0.90 2.20
VRX 141003C00129000 C 10/03/14 129.0 0.65 4.50
VRX 141003C00135000 C 10/03/14 135.0 0.00 0.95
VRX 141003C00140000 C 10/03/14 140.0 0.05 0.75
VRX 141003C00145000 C 10/03/14 145.0 0.00 0.50
VRX 141003C00150000 C 10/03/14 150.0 0.00 0.50
VRX 141003C00155000 C 10/03/14 155.0 0.00 1.70
VRX 141003C00160000 C 10/03/14 160.0 0.00 1.70
VRX 141003C00165000 C 10/03/14 165.0 0.00 0.55
VRX 141003C00170000 C 10/03/14 170.0 0.00 0.50
VRX 141003C00175000 C 10/03/14 175.0 0.00 0.55
VRX 141003P00098000 P 10/03/14 98.0 0.15 0.85
VRX 141003P00099000 P 10/03/14 99.0 0.20 0.95
VRX 141003P00100000 P 10/03/14 100.0 0.15 1.35
VRX 141003P00101000 P 10/03/14 101.0 0.00 2.55
VRX 141003P00102000 P 10/03/14 102.0 0.30 1.25
VRX 141003P00103000 P 10/03/14 103.0 0.35 1.50
VRX 141003P00104000 P 10/03/14 104.0 0.00 3.60
VRX 141003P00105000 P 10/03/14 105.0 0.00 3.00
VRX 141003P00106000 P 10/03/14 106.0 0.65 1.95
VRX 141003P00107000 P 10/03/14 107.0 0.75 2.15
VRX 141003P00108000 P 10/03/14 108.0 0.65 2.25
VRX 141003P00109000 P 10/03/14 109.0 0.05 3.80
VRX 141003P00110000 P 10/03/14 110.0 1.15 2.35
VRX 141003P00111000 P 10/03/14 111.0 1.35 3.40
VRX 141003P00112000 P 10/03/14 112.0 0.90 3.50
VRX 141003P00113000 P 10/03/14 113.0 1.80 3.40
VRX 141003P00114000 P 10/03/14 114.0 1.65 4.90
VRX 141003P00115000 P 10/03/14 115.0 2.25 4.00
VRX 141003P00116000 P 10/03/14 116.0 2.75 5.00
VRX 141003P00117000 P 10/03/14 117.0 3.00 5.70
VRX 141003P00118000 P 10/03/14 118.0 3.40 5.90
VRX 141003P00119000 P 10/03/14 119.0 3.70 6.50
VRX 141003P00120000 P 10/03/14 120.0 4.10 6.40
VRX 141003P00121000 P 10/03/14 121.0 4.70 7.50
VRX 141003P00122000 P 10/03/14 122.0 5.20 8.10
VRX 141003P00123000 P 10/03/14 123.0 5.80 8.70
VRX 141003P00124000 P 10/03/14 124.0 6.30 9.30
VRX 141003P00125000 P 10/03/14 125.0 7.10 10.00
VRX 141003P00126000 P 10/03/14 126.0 7.70 10.70
VRX 141003P00127000 P 10/03/14 127.0 8.30 10.80
VRX 141003P00128000 P 10/03/14 128.0 8.30 12.10
VRX 141003P00129000 P 10/03/14 129.0 9.40 12.80
VRX 141003P00135000 P 10/03/14 135.0 14.20 17.80
VRX 141003P00140000 P 10/03/14 140.0 19.30 22.30
VRX 141003P00145000 P 10/03/14 145.0 23.30 27.20
VRX 141003P00150000 P 10/03/14 150.0 28.20 32.20
VRX 141003P00155000 P 10/03/14 155.0 33.20 37.20
VRX 141003P00160000 P 10/03/14 160.0 38.10 42.10
VRX 141003P00165000 P 10/03/14 165.0 43.70 47.10
VRX 141003P00170000 P 10/03/14 170.0 48.20 52.10
VRX 141003P00175000 P 10/03/14 175.0 53.20 57.00
VRX 141010C00100000 C 10/10/14 100.0 18.70 21.70
VRX 141010C00101000 C 10/10/14 101.0 17.70 21.10
VRX 141010C00102000 C 10/10/14 102.0 16.90 19.90
VRX 141010C00103000 C 10/10/14 103.0 15.90 19.00
VRX 141010C00104000 C 10/10/14 104.0 15.10 18.00
VRX 141010C00105000 C 10/10/14 105.0 14.20 16.70
VRX 141010C00106000 C 10/10/14 106.0 13.30 16.20
VRX 141010C00107000 C 10/10/14 107.0 12.70 15.10
VRX 141010C00108000 C 10/10/14 108.0 11.70 14.60
VRX 141010C00109000 C 10/10/14 109.0 10.80 13.80
VRX 141010C00110000 C 10/10/14 110.0 10.10 13.30
VRX 141010C00111000 C 10/10/14 111.0 9.30 12.10
VRX 141010C00112000 C 10/10/14 112.0 8.50 11.10
VRX 141010C00113000 C 10/10/14 113.0 7.80 10.40
VRX 141010C00114000 C 10/10/14 114.0 7.20 10.30
VRX 141010C00115000 C 10/10/14 115.0 6.50 9.10
VRX 141010C00116000 C 10/10/14 116.0 5.80 8.50
VRX 141010C00117000 C 10/10/14 117.0 5.30 8.40
VRX 141010C00118000 C 10/10/14 118.0 4.70 7.80
VRX 141010C00119000 C 10/10/14 119.0 4.20 7.20
VRX 141010C00120000 C 10/10/14 120.0 3.50 6.50
VRX 141010C00121000 C 10/10/14 121.0 3.00 6.00
VRX 141010C00122000 C 10/10/14 122.0 2.60 5.50
VRX 141010C00123000 C 10/10/14 123.0 2.20 4.90
VRX 141010C00124000 C 10/10/14 124.0 1.70 5.00
VRX 141010C00125000 C 10/10/14 125.0 1.30 4.30
VRX 141010C00126000 C 10/10/14 126.0 0.90 4.80
VRX 141010C00127000 C 10/10/14 127.0 0.70 3.50
VRX 141010C00128000 C 10/10/14 128.0 0.30 4.80
VRX 141010C00129000 C 10/10/14 129.0 0.10 4.80
VRX 141010C00130000 C 10/10/14 130.0 0.00 2.75
VRX 141010P00100000 P 10/10/14 100.0 0.15 1.05
VRX 141010P00101000 P 10/10/14 101.0 0.00 2.10
VRX 141010P00102000 P 10/10/14 102.0 0.00 1.25
VRX 141010P00103000 P 10/10/14 103.0 0.00 2.40
VRX 141010P00104000 P 10/10/14 104.0 0.00 3.20
VRX 141010P00105000 P 10/10/14 105.0 0.10 2.65
VRX 141010P00106000 P 10/10/14 106.0 0.00 2.80
VRX 141010P00107000 P 10/10/14 107.0 0.10 3.00
VRX 141010P00108000 P 10/10/14 108.0 0.40 3.60
VRX 141010P00109000 P 10/10/14 109.0 0.70 4.90
VRX 141010P00110000 P 10/10/14 110.0 0.90 4.60
VRX 141010P00111000 P 10/10/14 111.0 1.10 4.50
VRX 141010P00112000 P 10/10/14 112.0 1.50 4.90
VRX 141010P00113000 P 10/10/14 113.0 1.80 5.00
VRX 141010P00114000 P 10/10/14 114.0 2.10 5.20
VRX 141010P00115000 P 10/10/14 115.0 2.60 4.00
VRX 141010P00116000 P 10/10/14 116.0 2.90 5.90
VRX 141010P00117000 P 10/10/14 117.0 3.50 6.20
VRX 141010P00118000 P 10/10/14 118.0 3.90 6.70
VRX 141010P00119000 P 10/10/14 119.0 3.60 7.10
VRX 141010P00120000 P 10/10/14 120.0 4.50 6.50
VRX 141010P00121000 P 10/10/14 121.0 5.30 8.10
VRX 141010P00122000 P 10/10/14 122.0 5.90 8.70
VRX 141010P00123000 P 10/10/14 123.0 5.90 9.30
VRX 141010P00124000 P 10/10/14 124.0 6.50 9.90
VRX 141010P00125000 P 10/10/14 125.0 6.90 9.30
VRX 141010P00126000 P 10/10/14 126.0 7.70 11.20
VRX 141010P00127000 P 10/10/14 127.0 8.40 11.90
VRX 141010P00128000 P 10/10/14 128.0 9.00 12.60
VRX 141010P00129000 P 10/10/14 129.0 10.00 13.40
VRX 141010P00130000 P 10/10/14 130.0 10.40 14.10
VRX 141018C00060000 C 10/18/14 60.0 58.10 61.30
VRX 141018C00065000 C 10/18/14 65.0 53.10 56.20
VRX 141018C00070000 C 10/18/14 70.0 48.10 51.00
VRX 141018C00075000 C 10/18/14 75.0 43.10 46.40
VRX 141018C00080000 C 10/18/14 80.0 38.30 40.80
VRX 141018C00085000 C 10/18/14 85.0 33.30 35.90
VRX 141018C00090000 C 10/18/14 90.0 28.70 30.90
VRX 141018C00095000 C 10/18/14 95.0 23.50 26.10
VRX 141018C00100000 C 10/18/14 100.0 18.90 21.50
VRX 141018C00105000 C 10/18/14 105.0 15.40 16.80
VRX 141018C00110000 C 10/18/14 110.0 10.90 12.90
VRX 141018C00115000 C 10/18/14 115.0 6.70 9.20
VRX 141018C00120000 C 10/18/14 120.0 5.80 6.20
VRX 141018C00125000 C 10/18/14 125.0 3.00 4.10
VRX 141018C00130000 C 10/18/14 130.0 2.25 2.60
VRX 141018C00135000 C 10/18/14 135.0 1.30 1.50
VRX 141018C00140000 C 10/18/14 140.0 0.65 0.85
VRX 141018C00145000 C 10/18/14 145.0 0.25 0.60
VRX 141018C00150000 C 10/18/14 150.0 0.20 0.40
VRX 141018C00155000 C 10/18/14 155.0 0.10 0.75
VRX 141018C00160000 C 10/18/14 160.0 0.00 0.60
VRX 141018C00165000 C 10/18/14 165.0 0.00 0.50
VRX 141018C00170000 C 10/18/14 170.0 0.00 0.95
VRX 141018C00175000 C 10/18/14 175.0 0.00 0.95
VRX 141018C00180000 C 10/18/14 180.0 0.00 0.90
VRX 141018C00185000 C 10/18/14 185.0 0.00 0.90
VRX 141018C00190000 C 10/18/14 190.0 0.00 0.90
VRX 141018C00195000 C 10/18/14 195.0 0.00 0.50
VRX 141018C00200000 C 10/18/14 200.0 0.00 0.50
VRX 141018C00210000 C 10/18/14 210.0 0.00 0.25
VRX 141018P00060000 P 10/18/14 60.0 0.00 0.20
VRX 141018P00065000 P 10/18/14 65.0 0.00 0.25
VRX 141018P00070000 P 10/18/14 70.0 0.00 0.35
VRX 141018P00075000 P 10/18/14 75.0 0.10 0.35
VRX 141018P00080000 P 10/18/14 80.0 0.00 0.50
VRX 141018P00085000 P 10/18/14 85.0 0.10 0.30
VRX 141018P00090000 P 10/18/14 90.0 0.20 0.50
VRX 141018P00095000 P 10/18/14 95.0 0.35 0.55
VRX 141018P00100000 P 10/18/14 100.0 0.80 0.85
VRX 141018P00105000 P 10/18/14 105.0 1.00 1.70
VRX 141018P00110000 P 10/18/14 110.0 2.15 2.75
VRX 141018P00115000 P 10/18/14 115.0 3.40 4.00
VRX 141018P00120000 P 10/18/14 120.0 5.70 6.50
VRX 141018P00125000 P 10/18/14 125.0 8.30 9.30
VRX 141018P00130000 P 10/18/14 130.0 11.70 12.60
VRX 141018P00135000 P 10/18/14 135.0 15.80 18.20
VRX 141018P00140000 P 10/18/14 140.0 20.10 22.60
VRX 141018P00145000 P 10/18/14 145.0 24.60 27.40
VRX 141018P00150000 P 10/18/14 150.0 29.10 32.20
VRX 141018P00155000 P 10/18/14 155.0 34.40 36.70
VRX 141018P00160000 P 10/18/14 160.0 39.40 42.10
VRX 141018P00165000 P 10/18/14 165.0 44.10 47.10
VRX 141018P00170000 P 10/18/14 170.0 49.00 52.10
VRX 141018P00175000 P 10/18/14 175.0 54.40 57.10
VRX 141018P00180000 P 10/18/14 180.0 59.20 62.10
VRX 141018P00185000 P 10/18/14 185.0 64.40 67.10
VRX 141018P00190000 P 10/18/14 190.0 69.00 71.90
VRX 141018P00195000 P 10/18/14 195.0 74.10 76.90
VRX 141018P00200000 P 10/18/14 200.0 79.00 81.90
VRX 141018P00210000 P 10/18/14 210.0 89.00 91.90
VRX 150117C00030000 C 01/17/15 30.0 88.30 92.10
VRX 150117C00035000 C 01/17/15 35.0 82.90 86.30
VRX 150117C00040000 C 01/17/15 40.0 78.10 82.20
VRX 150117C00045000 C 01/17/15 45.0 73.20 77.10
VRX 150117C00047500 C 01/17/15 47.5 70.70 74.70
VRX 150117C00050000 C 01/17/15 50.0 68.20 72.20
VRX 150117C00052500 C 01/17/15 52.5 66.30 69.80
VRX 150117C00055000 C 01/17/15 55.0 63.30 67.20
VRX 150117C00057500 C 01/17/15 57.5 60.80 64.70
VRX 150117C00060000 C 01/17/15 60.0 58.30 62.50
VRX 150117C00062500 C 01/17/15 62.5 55.90 60.00
VRX 150117C00065000 C 01/17/15 65.0 53.40 57.40
VRX 150117C00067500 C 01/17/15 67.5 51.10 55.20
VRX 150117C00070000 C 01/17/15 70.0 48.70 52.80
VRX 150117C00072500 C 01/17/15 72.5 46.40 50.30
VRX 150117C00075000 C 01/17/15 75.0 44.00 47.40
VRX 150117C00077500 C 01/17/15 77.5 41.70 45.10
VRX 150117C00080000 C 01/17/15 80.0 39.30 42.60
VRX 150117C00082500 C 01/17/15 82.5 37.00 40.10
VRX 150117C00085000 C 01/17/15 85.0 34.70 37.60
VRX 150117C00087500 C 01/17/15 87.5 32.60 36.10
VRX 150117C00090000 C 01/17/15 90.0 30.50 33.50
VRX 150117C00092500 C 01/17/15 92.5 28.40 31.00
VRX 150117C00095000 C 01/17/15 95.0 26.20 28.90
VRX 150117C00097500 C 01/17/15 97.5 24.20 27.10
VRX 150117C00100000 C 01/17/15 100.0 22.30 25.10
VRX 150117C00105000 C 01/17/15 105.0 18.80 21.20
VRX 150117C00110000 C 01/17/15 110.0 15.20 17.80
VRX 150117C00115000 C 01/17/15 115.0 12.20 14.90
VRX 150117C00120000 C 01/17/15 120.0 11.60 12.10
VRX 150117C00125000 C 01/17/15 125.0 8.70 9.90
VRX 150117C00130000 C 01/17/15 130.0 7.10 7.80
VRX 150117C00135000 C 01/17/15 135.0 5.70 6.10
VRX 150117C00140000 C 01/17/15 140.0 4.40 4.80
VRX 150117C00145000 C 01/17/15 145.0 2.80 3.80
VRX 150117C00150000 C 01/17/15 150.0 2.00 2.80
VRX 150117C00155000 C 01/17/15 155.0 1.25 3.70
VRX 150117C00160000 C 01/17/15 160.0 1.25 1.70
VRX 150117C00165000 C 01/17/15 165.0 0.00 1.85
VRX 150117C00170000 C 01/17/15 170.0 0.75 0.95
VRX 150117C00175000 C 01/17/15 175.0 0.00 0.95
VRX 150117C00180000 C 01/17/15 180.0 0.15 0.65
VRX 150117C00185000 C 01/17/15 185.0 0.00 0.55
VRX 150117C00190000 C 01/17/15 190.0 0.00 1.90
VRX 150117C00195000 C 01/17/15 195.0 0.00 1.25
VRX 150117C00200000 C 01/17/15 200.0 0.00 0.50
VRX 150117C00210000 C 01/17/15 210.0 0.00 0.25
VRX 150117C00220000 C 01/17/15 220.0 0.00 0.25
VRX 150117P00030000 P 01/17/15 30.0 0.00 0.20
VRX 150117P00035000 P 01/17/15 35.0 0.00 0.05
VRX 150117P00040000 P 01/17/15 40.0 0.00 0.50
VRX 150117P00045000 P 01/17/15 45.0 0.05 0.15
VRX 150117P00047500 P 01/17/15 47.5 0.00 0.20
VRX 150117P00050000 P 01/17/15 50.0 0.00 0.25
VRX 150117P00052500 P 01/17/15 52.5 0.00 0.25
VRX 150117P00055000 P 01/17/15 55.0 0.00 0.25
VRX 150117P00057500 P 01/17/15 57.5 0.20 0.40
VRX 150117P00060000 P 01/17/15 60.0 0.15 0.60
VRX 150117P00062500 P 01/17/15 62.5 0.05 0.85
VRX 150117P00065000 P 01/17/15 65.0 0.15 0.80
VRX 150117P00067500 P 01/17/15 67.5 0.35 0.80
VRX 150117P00070000 P 01/17/15 70.0 0.40 1.05
VRX 150117P00072500 P 01/17/15 72.5 0.00 1.60
VRX 150117P00075000 P 01/17/15 75.0 0.80 1.65
VRX 150117P00077500 P 01/17/15 77.5 1.00 1.95
VRX 150117P00080000 P 01/17/15 80.0 1.10 2.15
VRX 150117P00082500 P 01/17/15 82.5 0.10 3.10
VRX 150117P00085000 P 01/17/15 85.0 1.65 2.40
VRX 150117P00087500 P 01/17/15 87.5 1.65 2.40
VRX 150117P00090000 P 01/17/15 90.0 1.65 3.60
VRX 150117P00092500 P 01/17/15 92.5 2.35 3.00
VRX 150117P00095000 P 01/17/15 95.0 3.10 3.20
VRX 150117P00097500 P 01/17/15 97.5 2.75 5.60
VRX 150117P00100000 P 01/17/15 100.0 4.10 5.70
VRX 150117P00105000 P 01/17/15 105.0 5.10 5.90
VRX 150117P00110000 P 01/17/15 110.0 7.00 7.70
VRX 150117P00115000 P 01/17/15 115.0 8.90 9.80
VRX 150117P00120000 P 01/17/15 120.0 11.40 11.90
VRX 150117P00125000 P 01/17/15 125.0 14.00 14.80
VRX 150117P00130000 P 01/17/15 130.0 16.90 17.70
VRX 150117P00135000 P 01/17/15 135.0 20.40 21.80
VRX 150117P00140000 P 01/17/15 140.0 24.00 24.90
VRX 150117P00145000 P 01/17/15 145.0 27.10 29.50
VRX 150117P00150000 P 01/17/15 150.0 31.20 34.60
VRX 150117P00155000 P 01/17/15 155.0 35.40 39.00
VRX 150117P00160000 P 01/17/15 160.0 40.40 43.40
VRX 150117P00165000 P 01/17/15 165.0 44.20 47.70
VRX 150117P00170000 P 01/17/15 170.0 48.90 52.40
VRX 150117P00175000 P 01/17/15 175.0 53.60 57.20
VRX 150117P00180000 P 01/17/15 180.0 58.50 62.50
VRX 150117P00185000 P 01/17/15 185.0 63.20 67.00
VRX 150117P00190000 P 01/17/15 190.0 68.10 71.90
VRX 150117P00195000 P 01/17/15 195.0 73.10 76.90
VRX 150117P00200000 P 01/17/15 200.0 78.20 81.90
VRX 150117P00210000 P 01/17/15 210.0 88.00 91.90
VRX 150117P00220000 P 01/17/15 220.0 98.00 101.90
VRX 150320C00060000 C 03/20/15 60.0 58.70 62.40
VRX 150320C00065000 C 03/20/15 65.0 53.80 57.50
VRX 150320C00070000 C 03/20/15 70.0 49.10 52.30
VRX 150320C00075000 C 03/20/15 75.0 44.60 47.50
VRX 150320C00080000 C 03/20/15 80.0 40.20 43.40
VRX 150320C00085000 C 03/20/15 85.0 36.00 39.40
VRX 150320C00090000 C 03/20/15 90.0 32.00 35.00
VRX 150320C00095000 C 03/20/15 95.0 28.00 31.50
VRX 150320C00100000 C 03/20/15 100.0 24.30 27.30
VRX 150320C00105000 C 03/20/15 105.0 20.90 23.70
VRX 150320C00110000 C 03/20/15 110.0 17.80 20.60
VRX 150320C00115000 C 03/20/15 115.0 16.00 17.70
VRX 150320C00120000 C 03/20/15 120.0 12.50 15.10
VRX 150320C00125000 C 03/20/15 125.0 10.30 13.20
VRX 150320C00130000 C 03/20/15 130.0 9.00 11.10
VRX 150320C00135000 C 03/20/15 135.0 7.30 9.60
VRX 150320C00140000 C 03/20/15 140.0 5.90 8.40
VRX 150320C00145000 C 03/20/15 145.0 3.90 7.30
VRX 150320C00150000 C 03/20/15 150.0 3.70 6.40
VRX 150320C00155000 C 03/20/15 155.0 2.75 5.60
VRX 150320C00160000 C 03/20/15 160.0 2.00 5.00
VRX 150320C00165000 C 03/20/15 165.0 1.30 4.50
VRX 150320C00170000 C 03/20/15 170.0 0.75 3.90
VRX 150320C00175000 C 03/20/15 175.0 0.25 3.50
VRX 150320C00180000 C 03/20/15 180.0 0.00 3.20
VRX 150320C00185000 C 03/20/15 185.0 0.00 2.80
VRX 150320C00190000 C 03/20/15 190.0 0.00 2.65
VRX 150320P00060000 P 03/20/15 60.0 0.00 2.40
VRX 150320P00065000 P 03/20/15 65.0 0.00 2.50
VRX 150320P00070000 P 03/20/15 70.0 0.55 3.20
VRX 150320P00075000 P 03/20/15 75.0 0.30 2.50
VRX 150320P00080000 P 03/20/15 80.0 0.80 4.60
VRX 150320P00085000 P 03/20/15 85.0 1.50 4.60
VRX 150320P00090000 P 03/20/15 90.0 2.35 5.50
VRX 150320P00095000 P 03/20/15 95.0 3.10 6.70
VRX 150320P00100000 P 03/20/15 100.0 4.90 8.20
VRX 150320P00105000 P 03/20/15 105.0 6.70 9.80
VRX 150320P00110000 P 03/20/15 110.0 8.80 11.60
VRX 150320P00115000 P 03/20/15 115.0 10.90 13.80
VRX 150320P00120000 P 03/20/15 120.0 13.50 16.20
VRX 150320P00125000 P 03/20/15 125.0 16.10 19.00
VRX 150320P00130000 P 03/20/15 130.0 19.30 22.00
VRX 150320P00135000 P 03/20/15 135.0 22.50 25.30
VRX 150320P00140000 P 03/20/15 140.0 25.70 28.90
VRX 150320P00145000 P 03/20/15 145.0 29.70 32.60
VRX 150320P00150000 P 03/20/15 150.0 33.60 36.60
VRX 150320P00155000 P 03/20/15 155.0 37.70 40.70
VRX 150320P00160000 P 03/20/15 160.0 42.00 45.00
VRX 150320P00165000 P 03/20/15 165.0 46.40 49.40
VRX 150320P00170000 P 03/20/15 170.0 50.90 53.90
VRX 150320P00175000 P 03/20/15 175.0 55.50 58.20
VRX 150320P00180000 P 03/20/15 180.0 60.20 62.90
VRX 150320P00185000 P 03/20/15 185.0 64.60 67.60
VRX 150320P00190000 P 03/20/15 190.0 69.60 72.50
VRX 150417C00065000 C 04/17/15 65.0 54.40 58.20
VRX 150417C00070000 C 04/17/15 70.0 49.90 53.60
VRX 150417C00075000 C 04/17/15 75.0 45.30 49.10
VRX 150417C00080000 C 04/17/15 80.0 41.10 44.80
VRX 150417C00085000 C 04/17/15 85.0 36.90 40.50
VRX 150417C00090000 C 04/17/15 90.0 32.70 36.60
VRX 150417C00095000 C 04/17/15 95.0 28.90 32.50
VRX 150417C00100000 C 04/17/15 100.0 25.30 28.90
VRX 150417C00105000 C 04/17/15 105.0 22.10 25.70
VRX 150417C00110000 C 04/17/15 110.0 18.90 21.70
VRX 150417C00115000 C 04/17/15 115.0 16.10 18.80
VRX 150417C00120000 C 04/17/15 120.0 13.50 16.10
VRX 150417C00125000 C 04/17/15 125.0 11.10 13.90
VRX 150417C00130000 C 04/17/15 130.0 9.10 12.00
VRX 150417C00135000 C 04/17/15 135.0 7.30 10.50
VRX 150417C00140000 C 04/17/15 140.0 5.70 9.30
VRX 150417C00145000 C 04/17/15 145.0 4.40 7.90
VRX 150417C00150000 C 04/17/15 150.0 3.30 7.00
VRX 150417C00155000 C 04/17/15 155.0 4.20 6.20
VRX 150417P00065000 P 04/17/15 65.0 0.00 2.85
VRX 150417P00070000 P 04/17/15 70.0 0.55 4.20
VRX 150417P00075000 P 04/17/15 75.0 1.05 4.90
VRX 150417P00080000 P 04/17/15 80.0 1.75 4.90
VRX 150417P00085000 P 04/17/15 85.0 2.55 5.90
VRX 150417P00090000 P 04/17/15 90.0 3.10 6.70
VRX 150417P00095000 P 04/17/15 95.0 4.30 7.90
VRX 150417P00100000 P 04/17/15 100.0 5.70 8.90
VRX 150417P00105000 P 04/17/15 105.0 7.30 10.40
VRX 150417P00110000 P 04/17/15 110.0 9.50 12.30
VRX 150417P00115000 P 04/17/15 115.0 11.60 14.50
VRX 150417P00120000 P 04/17/15 120.0 13.40 17.00
VRX 150417P00125000 P 04/17/15 125.0 16.20 19.80
VRX 150417P00130000 P 04/17/15 130.0 18.80 22.80
VRX 150417P00135000 P 04/17/15 135.0 22.00 26.00
VRX 150417P00140000 P 04/17/15 140.0 25.70 29.50
VRX 150417P00145000 P 04/17/15 145.0 29.90 33.20
VRX 150417P00150000 P 04/17/15 150.0 33.50 37.20
VRX 150417P00155000 P 04/17/15 155.0 37.90 41.30
VRX 150619C00060000 C 06/19/15 60.0 59.50 63.70
VRX 150619C00065000 C 06/19/15 65.0 55.10 58.90
VRX 150619C00070000 C 06/19/15 70.0 50.90 54.30
VRX 150619C00075000 C 06/19/15 75.0 46.50 49.90
VRX 150619C00080000 C 06/19/15 80.0 42.50 44.70
VRX 150619C00085000 C 06/19/15 85.0 38.50 41.40
VRX 150619C00090000 C 06/19/15 90.0 34.70 37.70
VRX 150619C00095000 C 06/19/15 95.0 30.90 33.50
VRX 150619C00100000 C 06/19/15 100.0 27.50 29.70
VRX 150619C00105000 C 06/19/15 105.0 24.30 27.40
VRX 150619C00110000 C 06/19/15 110.0 21.30 23.40
VRX 150619C00115000 C 06/19/15 115.0 18.30 20.60
VRX 150619C00120000 C 06/19/15 120.0 15.10 18.10
VRX 150619C00125000 C 06/19/15 125.0 12.70 15.80
VRX 150619C00130000 C 06/19/15 130.0 11.10 13.80
VRX 150619C00135000 C 06/19/15 135.0 8.40 12.00
VRX 150619C00140000 C 06/19/15 140.0 6.90 10.60
VRX 150619C00145000 C 06/19/15 145.0 6.10 9.30
VRX 150619C00150000 C 06/19/15 150.0 4.30 7.20
VRX 150619C00155000 C 06/19/15 155.0 3.70 7.10
VRX 150619C00160000 C 06/19/15 160.0 2.70 6.40
VRX 150619C00165000 C 06/19/15 165.0 1.70 4.60
VRX 150619C00170000 C 06/19/15 170.0 1.10 4.10
VRX 150619C00175000 C 06/19/15 175.0 0.50 3.60
VRX 150619C00180000 C 06/19/15 180.0 0.00 3.40
VRX 150619C00185000 C 06/19/15 185.0 0.00 4.80
VRX 150619C00190000 C 06/19/15 190.0 0.00 3.30
VRX 150619P00060000 P 06/19/15 60.0 1.25 3.00
VRX 150619P00065000 P 06/19/15 65.0 0.00 3.00
VRX 150619P00070000 P 06/19/15 70.0 1.05 4.60
VRX 150619P00075000 P 06/19/15 75.0 1.30 5.00
VRX 150619P00080000 P 06/19/15 80.0 2.70 5.10
VRX 150619P00085000 P 06/19/15 85.0 3.00 6.40
VRX 150619P00090000 P 06/19/15 90.0 3.50 7.50
VRX 150619P00095000 P 06/19/15 95.0 5.50 8.20
VRX 150619P00100000 P 06/19/15 100.0 6.90 9.90
VRX 150619P00105000 P 06/19/15 105.0 8.70 12.10
VRX 150619P00110000 P 06/19/15 110.0 11.10 14.10
VRX 150619P00115000 P 06/19/15 115.0 12.80 16.40
VRX 150619P00120000 P 06/19/15 120.0 15.10 18.90
VRX 150619P00125000 P 06/19/15 125.0 17.80 21.60
VRX 150619P00130000 P 06/19/15 130.0 20.70 24.40
VRX 150619P00135000 P 06/19/15 135.0 23.70 27.40
VRX 150619P00140000 P 06/19/15 140.0 27.10 30.60
VRX 150619P00145000 P 06/19/15 145.0 30.30 34.40
VRX 150619P00150000 P 06/19/15 150.0 34.30 37.80
VRX 150619P00155000 P 06/19/15 155.0 38.20 41.80
VRX 150619P00160000 P 06/19/15 160.0 42.40 45.80
VRX 150619P00165000 P 06/19/15 165.0 46.40 50.00
VRX 150619P00170000 P 06/19/15 170.0 51.00 54.40
VRX 150619P00175000 P 06/19/15 175.0 55.10 58.80
VRX 150619P00180000 P 06/19/15 180.0 59.90 63.40
VRX 150619P00185000 P 06/19/15 185.0 64.60 68.00
VRX 150619P00190000 P 06/19/15 190.0 69.00 72.80
VRX 160115C00055000 C 01/15/16 55.0 65.50 69.40
VRX 160115C00060000 C 01/15/16 60.0 60.90 65.00
VRX 160115C00065000 C 01/15/16 65.0 56.50 60.70
VRX 160115C00070000 C 01/15/16 70.0 52.30 56.30
VRX 160115C00075000 C 01/15/16 75.0 48.30 52.00
VRX 160115C00080000 C 01/15/16 80.0 44.50 48.50
VRX 160115C00085000 C 01/15/16 85.0 40.40 44.40
VRX 160115C00090000 C 01/15/16 90.0 36.80 40.80
VRX 160115C00092500 C 01/15/16 92.5 35.10 39.10
VRX 160115C00095000 C 01/15/16 95.0 33.50 38.00
VRX 160115C00097500 C 01/15/16 97.5 31.90 35.90
VRX 160115C00100000 C 01/15/16 100.0 30.50 34.70
VRX 160115C00105000 C 01/15/16 105.0 27.50 31.90
VRX 160115C00110000 C 01/15/16 110.0 25.00 29.50
VRX 160115C00115000 C 01/15/16 115.0 22.10 24.10
VRX 160115C00120000 C 01/15/16 120.0 19.80 21.90
VRX 160115C00125000 C 01/15/16 125.0 17.50 21.70
VRX 160115C00130000 C 01/15/16 130.0 16.50 19.50
VRX 160115C00135000 C 01/15/16 135.0 13.50 17.30
VRX 160115C00140000 C 01/15/16 140.0 11.80 15.80
VRX 160115C00145000 C 01/15/16 145.0 10.30 14.20
VRX 160115C00150000 C 01/15/16 150.0 9.00 13.00
VRX 160115C00155000 C 01/15/16 155.0 7.50 11.80
VRX 160115C00160000 C 01/15/16 160.0 6.40 10.80
VRX 160115C00165000 C 01/15/16 165.0 5.30 9.60
VRX 160115C00170000 C 01/15/16 170.0 4.50 9.00
VRX 160115C00175000 C 01/15/16 175.0 3.80 5.90
VRX 160115C00180000 C 01/15/16 180.0 2.70 5.30
VRX 160115C00185000 C 01/15/16 185.0 2.00 4.70
VRX 160115C00190000 C 01/15/16 190.0 1.40 4.70
VRX 160115C00195000 C 01/15/16 195.0 1.40 5.10
VRX 160115C00200000 C 01/15/16 200.0 0.50 3.60
VRX 160115C00210000 C 01/15/16 210.0 0.00 3.50
VRX 160115C00220000 C 01/15/16 220.0 0.00 4.00
VRX 160115P00055000 P 01/15/16 55.0 1.25 4.50
VRX 160115P00060000 P 01/15/16 60.0 1.00 3.80
VRX 160115P00065000 P 01/15/16 65.0 3.30 3.80
VRX 160115P00070000 P 01/15/16 70.0 2.00 6.30
VRX 160115P00075000 P 01/15/16 75.0 4.50 6.70
VRX 160115P00080000 P 01/15/16 80.0 5.70 6.50
VRX 160115P00085000 P 01/15/16 85.0 6.70 7.60
VRX 160115P00090000 P 01/15/16 90.0 7.40 9.10
VRX 160115P00092500 P 01/15/16 92.5 7.60 9.90
VRX 160115P00095000 P 01/15/16 95.0 8.60 10.90
VRX 160115P00097500 P 01/15/16 97.5 9.50 12.00
VRX 160115P00100000 P 01/15/16 100.0 10.40 14.50
VRX 160115P00105000 P 01/15/16 105.0 12.90 16.50
VRX 160115P00110000 P 01/15/16 110.0 14.60 18.70
VRX 160115P00115000 P 01/15/16 115.0 17.30 21.10
VRX 160115P00120000 P 01/15/16 120.0 20.00 23.70
VRX 160115P00125000 P 01/15/16 125.0 22.70 26.50
VRX 160115P00130000 P 01/15/16 130.0 25.70 29.40
VRX 160115P00135000 P 01/15/16 135.0 28.60 32.50
VRX 160115P00140000 P 01/15/16 140.0 31.60 35.70
VRX 160115P00145000 P 01/15/16 145.0 35.20 39.20
VRX 160115P00150000 P 01/15/16 150.0 38.90 42.70
VRX 160115P00155000 P 01/15/16 155.0 42.00 46.40
VRX 160115P00160000 P 01/15/16 160.0 45.70 49.60
VRX 160115P00165000 P 01/15/16 165.0 49.90 53.60
VRX 160115P00170000 P 01/15/16 170.0 54.00 57.60
VRX 160115P00175000 P 01/15/16 175.0 58.20 61.80
VRX 160115P00180000 P 01/15/16 180.0 62.50 66.00
VRX 160115P00185000 P 01/15/16 185.0 66.80 70.20
VRX 160115P00190000 P 01/15/16 190.0 71.10 74.60
VRX 160115P00195000 P 01/15/16 195.0 75.80 79.20
VRX 160115P00200000 P 01/15/16 200.0 80.20 83.60
VRX 160115P00210000 P 01/15/16 210.0 89.00 93.00
VRX 160115P00220000 P 01/15/16 220.0 98.60 102.60

OPRA data is delayed 15 minutes.