Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 140419C00050000 C 04/19/14 50.0 68.90 72.80
VRX 140419C00055000 C 04/19/14 55.0 64.00 68.10
VRX 140419C00060000 C 04/19/14 60.0 59.10 62.70
VRX 140419C00065000 C 04/19/14 65.0 54.10 58.00
VRX 140419C00070000 C 04/19/14 70.0 49.00 52.30
VRX 140419C00075000 C 04/19/14 75.0 44.00 47.30
VRX 140419C00080000 C 04/19/14 80.0 39.00 42.30
VRX 140419C00085000 C 04/19/14 85.0 34.20 37.30
VRX 140419C00090000 C 04/19/14 90.0 29.00 32.50
VRX 140419C00092500 C 04/19/14 92.5 26.50 30.20
VRX 140419C00095000 C 04/19/14 95.0 24.60 27.30
VRX 140419C00097500 C 04/19/14 97.5 21.90 24.90
VRX 140419C00100000 C 04/19/14 100.0 19.80 21.90
VRX 140419C00105000 C 04/19/14 105.0 16.00 16.70
VRX 140419C00110000 C 04/19/14 110.0 11.10 11.70
VRX 140419C00115000 C 04/19/14 115.0 5.30 6.90
VRX 140419C00120000 C 04/19/14 120.0 1.80 2.50
VRX 140419C00125000 C 04/19/14 125.0 0.15 0.40
VRX 140419C00130000 C 04/19/14 130.0 0.05 0.20
VRX 140419C00135000 C 04/19/14 135.0 0.00 0.15
VRX 140419C00140000 C 04/19/14 140.0 0.00 0.10
VRX 140419C00145000 C 04/19/14 145.0 0.00 0.10
VRX 140419C00150000 C 04/19/14 150.0 0.00 0.05
VRX 140419C00155000 C 04/19/14 155.0 0.00 0.05
VRX 140419C00160000 C 04/19/14 160.0 0.00 0.05
VRX 140419C00165000 C 04/19/14 165.0 0.00 0.05
VRX 140419C00170000 C 04/19/14 170.0 0.00 0.05
VRX 140419C00175000 C 04/19/14 175.0 0.00 0.05
VRX 140419C00180000 C 04/19/14 180.0 0.00 0.05
VRX 140419C00185000 C 04/19/14 185.0 0.00 0.05
VRX 140419C00190000 C 04/19/14 190.0 0.00 0.05
VRX 140419C00195000 C 04/19/14 195.0 0.00 0.05
VRX 140419C00200000 C 04/19/14 200.0 0.00 0.05
VRX 140419P00050000 P 04/19/14 50.0 0.00 0.25
VRX 140419P00055000 P 04/19/14 55.0 0.00 0.25
VRX 140419P00060000 P 04/19/14 60.0 0.00 0.25
VRX 140419P00065000 P 04/19/14 65.0 0.00 0.25
VRX 140419P00070000 P 04/19/14 70.0 0.00 0.05
VRX 140419P00075000 P 04/19/14 75.0 0.00 0.25
VRX 140419P00080000 P 04/19/14 80.0 0.00 0.05
VRX 140419P00085000 P 04/19/14 85.0 0.00 0.10
VRX 140419P00090000 P 04/19/14 90.0 0.00 0.05
VRX 140419P00092500 P 04/19/14 92.5 0.00 0.15
VRX 140419P00095000 P 04/19/14 95.0 0.00 0.10
VRX 140419P00097500 P 04/19/14 97.5 0.00 0.10
VRX 140419P00100000 P 04/19/14 100.0 0.00 0.05
VRX 140419P00105000 P 04/19/14 105.0 0.00 0.10
VRX 140419P00110000 P 04/19/14 110.0 0.05 0.20
VRX 140419P00115000 P 04/19/14 115.0 0.20 0.45
VRX 140419P00120000 P 04/19/14 120.0 0.85 1.20
VRX 140419P00125000 P 04/19/14 125.0 3.70 5.40
VRX 140419P00130000 P 04/19/14 130.0 8.40 10.30
VRX 140419P00135000 P 04/19/14 135.0 13.40 15.30
VRX 140419P00140000 P 04/19/14 140.0 18.30 20.30
VRX 140419P00145000 P 04/19/14 145.0 22.80 25.40
VRX 140419P00150000 P 04/19/14 150.0 27.70 31.00
VRX 140419P00155000 P 04/19/14 155.0 32.10 35.40
VRX 140419P00160000 P 04/19/14 160.0 36.90 40.30
VRX 140419P00165000 P 04/19/14 165.0 42.70 46.00
VRX 140419P00170000 P 04/19/14 170.0 47.10 50.30
VRX 140419P00175000 P 04/19/14 175.0 52.00 55.30
VRX 140419P00180000 P 04/19/14 180.0 57.00 60.30
VRX 140419P00185000 P 04/19/14 185.0 62.00 66.00
VRX 140419P00190000 P 04/19/14 190.0 67.00 71.00
VRX 140419P00195000 P 04/19/14 195.0 72.00 76.00
VRX 140419P00200000 P 04/19/14 200.0 76.90 81.00
VRX 140517C00065000 C 05/17/14 65.0 54.10 57.60
VRX 140517C00070000 C 05/17/14 70.0 49.60 52.60
VRX 140517C00075000 C 05/17/14 75.0 44.70 47.60
VRX 140517C00080000 C 05/17/14 80.0 39.90 42.80
VRX 140517C00085000 C 05/17/14 85.0 34.70 37.80
VRX 140517C00090000 C 05/17/14 90.0 30.30 33.00
VRX 140517C00095000 C 05/17/14 95.0 25.20 28.40
VRX 140517C00100000 C 05/17/14 100.0 22.00 23.80
VRX 140517C00105000 C 05/17/14 105.0 17.10 19.60
VRX 140517C00110000 C 05/17/14 110.0 13.10 15.60
VRX 140517C00115000 C 05/17/14 115.0 10.30 11.20
VRX 140517C00120000 C 05/17/14 120.0 7.10 8.10
VRX 140517C00125000 C 05/17/14 125.0 4.90 5.50
VRX 140517C00130000 C 05/17/14 130.0 3.30 3.60
VRX 140517C00135000 C 05/17/14 135.0 1.90 2.20
VRX 140517C00140000 C 05/17/14 140.0 1.05 1.30
VRX 140517C00145000 C 05/17/14 145.0 0.60 0.80
VRX 140517C00150000 C 05/17/14 150.0 0.35 0.65
VRX 140517C00155000 C 05/17/14 155.0 0.05 0.50
VRX 140517C00160000 C 05/17/14 160.0 0.05 0.30
VRX 140517C00165000 C 05/17/14 165.0 0.00 0.25
VRX 140517C00170000 C 05/17/14 170.0 0.00 0.25
VRX 140517C00175000 C 05/17/14 175.0 0.00 0.15
VRX 140517C00180000 C 05/17/14 180.0 0.00 0.10
VRX 140517P00065000 P 05/17/14 65.0 0.00 0.25
VRX 140517P00070000 P 05/17/14 70.0 0.00 0.25
VRX 140517P00075000 P 05/17/14 75.0 0.10 0.35
VRX 140517P00080000 P 05/17/14 80.0 0.15 0.40
VRX 140517P00085000 P 05/17/14 85.0 0.30 0.55
VRX 140517P00090000 P 05/17/14 90.0 0.45 0.85
VRX 140517P00095000 P 05/17/14 95.0 0.90 1.15
VRX 140517P00100000 P 05/17/14 100.0 1.40 1.60
VRX 140517P00105000 P 05/17/14 105.0 2.10 2.40
VRX 140517P00110000 P 05/17/14 110.0 3.00 3.30
VRX 140517P00115000 P 05/17/14 115.0 4.40 5.00
VRX 140517P00120000 P 05/17/14 120.0 6.20 6.80
VRX 140517P00125000 P 05/17/14 125.0 8.70 9.60
VRX 140517P00130000 P 05/17/14 130.0 11.80 13.30
VRX 140517P00135000 P 05/17/14 135.0 15.10 17.10
VRX 140517P00140000 P 05/17/14 140.0 18.80 21.40
VRX 140517P00145000 P 05/17/14 145.0 23.40 25.90
VRX 140517P00150000 P 05/17/14 150.0 28.10 30.60
VRX 140517P00155000 P 05/17/14 155.0 32.90 35.80
VRX 140517P00160000 P 05/17/14 160.0 37.80 40.70
VRX 140517P00165000 P 05/17/14 165.0 42.70 45.60
VRX 140517P00170000 P 05/17/14 170.0 47.80 50.60
VRX 140517P00175000 P 05/17/14 175.0 52.50 56.00
VRX 140517P00180000 P 05/17/14 180.0 57.50 61.00
VRX 140719C00055000 C 07/19/14 55.0 64.50 68.00
VRX 140719C00060000 C 07/19/14 60.0 60.10 63.10
VRX 140719C00065000 C 07/19/14 65.0 55.30 58.20
VRX 140719C00070000 C 07/19/14 70.0 50.50 53.50
VRX 140719C00075000 C 07/19/14 75.0 45.30 48.60
VRX 140719C00080000 C 07/19/14 80.0 41.30 44.00
VRX 140719C00085000 C 07/19/14 85.0 36.60 39.40
VRX 140719C00090000 C 07/19/14 90.0 32.00 35.10
VRX 140719C00095000 C 07/19/14 95.0 28.50 31.00
VRX 140719C00097500 C 07/19/14 97.5 26.40 29.00
VRX 140719C00100000 C 07/19/14 100.0 24.40 27.00
VRX 140719C00105000 C 07/19/14 105.0 20.70 23.30
VRX 140719C00110000 C 07/19/14 110.0 17.90 19.20
VRX 140719C00115000 C 07/19/14 115.0 14.90 15.70
VRX 140719C00120000 C 07/19/14 120.0 12.10 12.80
VRX 140719C00125000 C 07/19/14 125.0 9.70 10.30
VRX 140719C00130000 C 07/19/14 130.0 7.70 8.20
VRX 140719C00135000 C 07/19/14 135.0 6.00 6.50
VRX 140719C00140000 C 07/19/14 140.0 4.40 4.90
VRX 140719C00145000 C 07/19/14 145.0 3.40 3.80
VRX 140719C00150000 C 07/19/14 150.0 2.50 3.10
VRX 140719C00155000 C 07/19/14 155.0 1.85 2.35
VRX 140719C00160000 C 07/19/14 160.0 1.45 1.95
VRX 140719C00165000 C 07/19/14 165.0 1.05 1.60
VRX 140719C00170000 C 07/19/14 170.0 0.75 1.20
VRX 140719C00175000 C 07/19/14 175.0 0.55 1.10
VRX 140719C00180000 C 07/19/14 180.0 0.40 0.85
VRX 140719C00185000 C 07/19/14 185.0 0.00 0.75
VRX 140719C00190000 C 07/19/14 190.0 0.00 0.65
VRX 140719C00195000 C 07/19/14 195.0 0.05 0.50
VRX 140719C00200000 C 07/19/14 200.0 0.00 0.50
VRX 140719C00210000 C 07/19/14 210.0 0.00 0.25
VRX 140719C00220000 C 07/19/14 220.0 0.00 0.25
VRX 140719P00055000 P 07/19/14 55.0 0.05 0.45
VRX 140719P00060000 P 07/19/14 60.0 0.10 0.55
VRX 140719P00065000 P 07/19/14 65.0 0.25 0.75
VRX 140719P00070000 P 07/19/14 70.0 0.60 1.00
VRX 140719P00075000 P 07/19/14 75.0 0.70 1.25
VRX 140719P00080000 P 07/19/14 80.0 1.15 1.70
VRX 140719P00085000 P 07/19/14 85.0 1.40 2.15
VRX 140719P00090000 P 07/19/14 90.0 2.50 2.90
VRX 140719P00095000 P 07/19/14 95.0 3.30 3.70
VRX 140719P00097500 P 07/19/14 97.5 3.60 4.10
VRX 140719P00100000 P 07/19/14 100.0 4.10 4.60
VRX 140719P00105000 P 07/19/14 105.0 5.30 5.90
VRX 140719P00110000 P 07/19/14 110.0 6.90 7.40
VRX 140719P00115000 P 07/19/14 115.0 8.70 9.50
VRX 140719P00120000 P 07/19/14 120.0 10.70 11.70
VRX 140719P00125000 P 07/19/14 125.0 13.30 14.30
VRX 140719P00130000 P 07/19/14 130.0 16.20 17.20
VRX 140719P00135000 P 07/19/14 135.0 19.50 20.50
VRX 140719P00140000 P 07/19/14 140.0 22.40 24.70
VRX 140719P00145000 P 07/19/14 145.0 26.10 28.90
VRX 140719P00150000 P 07/19/14 150.0 30.10 32.80
VRX 140719P00155000 P 07/19/14 155.0 34.40 37.10
VRX 140719P00160000 P 07/19/14 160.0 39.00 41.50
VRX 140719P00165000 P 07/19/14 165.0 43.70 46.10
VRX 140719P00170000 P 07/19/14 170.0 48.50 51.30
VRX 140719P00175000 P 07/19/14 175.0 53.20 55.70
VRX 140719P00180000 P 07/19/14 180.0 58.00 61.00
VRX 140719P00185000 P 07/19/14 185.0 62.90 65.80
VRX 140719P00190000 P 07/19/14 190.0 67.90 70.80
VRX 140719P00195000 P 07/19/14 195.0 72.90 75.70
VRX 140719P00200000 P 07/19/14 200.0 77.60 80.80
VRX 140719P00210000 P 07/19/14 210.0 87.80 90.60
VRX 140719P00220000 P 07/19/14 220.0 97.50 101.00
VRX 141018C00060000 C 10/18/14 60.0 60.30 63.60
VRX 141018C00065000 C 10/18/14 65.0 55.90 59.00
VRX 141018C00070000 C 10/18/14 70.0 51.40 54.30
VRX 141018C00075000 C 10/18/14 75.0 46.70 49.90
VRX 141018C00080000 C 10/18/14 80.0 43.10 45.50
VRX 141018C00085000 C 10/18/14 85.0 38.90 41.30
VRX 141018C00090000 C 10/18/14 90.0 34.90 37.40
VRX 141018C00095000 C 10/18/14 95.0 31.10 33.50
VRX 141018C00100000 C 10/18/14 100.0 27.50 30.10
VRX 141018C00105000 C 10/18/14 105.0 24.90 26.80
VRX 141018C00110000 C 10/18/14 110.0 21.40 23.80
VRX 141018C00115000 C 10/18/14 115.0 18.60 20.70
VRX 141018C00120000 C 10/18/14 120.0 16.20 17.70
VRX 141018C00125000 C 10/18/14 125.0 14.00 15.40
VRX 141018C00130000 C 10/18/14 130.0 12.00 13.10
VRX 141018C00135000 C 10/18/14 135.0 10.20 11.30
VRX 141018C00140000 C 10/18/14 140.0 8.70 9.80
VRX 141018C00145000 C 10/18/14 145.0 7.30 8.30
VRX 141018C00150000 C 10/18/14 150.0 6.20 7.10
VRX 141018C00155000 C 10/18/14 155.0 5.20 6.00
VRX 141018C00160000 C 10/18/14 160.0 4.40 5.00
VRX 141018C00165000 C 10/18/14 165.0 3.60 4.40
VRX 141018C00170000 C 10/18/14 170.0 3.00 3.80
VRX 141018C00175000 C 10/18/14 175.0 2.55 3.30
VRX 141018C00180000 C 10/18/14 180.0 2.00 2.80
VRX 141018C00185000 C 10/18/14 185.0 1.65 2.35
VRX 141018C00190000 C 10/18/14 190.0 1.20 3.00
VRX 141018C00195000 C 10/18/14 195.0 1.00 2.60
VRX 141018C00200000 C 10/18/14 200.0 0.80 2.15
VRX 141018C00210000 C 10/18/14 210.0 0.55 1.65
VRX 141018P00060000 P 10/18/14 60.0 0.50 1.20
VRX 141018P00065000 P 10/18/14 65.0 0.75 1.55
VRX 141018P00070000 P 10/18/14 70.0 1.05 2.00
VRX 141018P00075000 P 10/18/14 75.0 1.45 2.55
VRX 141018P00080000 P 10/18/14 80.0 2.70 3.20
VRX 141018P00085000 P 10/18/14 85.0 3.50 4.10
VRX 141018P00090000 P 10/18/14 90.0 4.50 5.10
VRX 141018P00095000 P 10/18/14 95.0 5.60 6.30
VRX 141018P00100000 P 10/18/14 100.0 7.00 7.70
VRX 141018P00105000 P 10/18/14 105.0 8.40 9.40
VRX 141018P00110000 P 10/18/14 110.0 10.50 11.30
VRX 141018P00115000 P 10/18/14 115.0 12.60 13.60
VRX 141018P00120000 P 10/18/14 120.0 14.90 16.00
VRX 141018P00125000 P 10/18/14 125.0 17.60 18.40
VRX 141018P00130000 P 10/18/14 130.0 20.60 21.40
VRX 141018P00135000 P 10/18/14 135.0 23.40 24.90
VRX 141018P00140000 P 10/18/14 140.0 26.60 28.40
VRX 141018P00145000 P 10/18/14 145.0 30.10 32.00
VRX 141018P00150000 P 10/18/14 150.0 33.60 36.60
VRX 141018P00155000 P 10/18/14 155.0 37.60 40.40
VRX 141018P00160000 P 10/18/14 160.0 41.70 44.30
VRX 141018P00165000 P 10/18/14 165.0 46.00 48.60
VRX 141018P00170000 P 10/18/14 170.0 50.50 53.00
VRX 141018P00175000 P 10/18/14 175.0 55.00 57.40
VRX 141018P00180000 P 10/18/14 180.0 59.60 62.00
VRX 141018P00185000 P 10/18/14 185.0 64.30 66.60
VRX 141018P00190000 P 10/18/14 190.0 69.00 71.40
VRX 141018P00195000 P 10/18/14 195.0 73.80 76.20
VRX 141018P00200000 P 10/18/14 200.0 78.60 81.00
VRX 141018P00210000 P 10/18/14 210.0 87.90 90.90
VRX 150117C00030000 C 01/17/15 30.0 89.70 93.00
VRX 150117C00035000 C 01/17/15 35.0 84.90 88.20
VRX 150117C00040000 C 01/17/15 40.0 80.20 83.20
VRX 150117C00045000 C 01/17/15 45.0 75.30 78.40
VRX 150117C00047500 C 01/17/15 47.5 73.20 76.00
VRX 150117C00050000 C 01/17/15 50.0 70.90 73.60
VRX 150117C00052500 C 01/17/15 52.5 68.40 71.40
VRX 150117C00055000 C 01/17/15 55.0 66.10 69.00
VRX 150117C00057500 C 01/17/15 57.5 63.80 66.60
VRX 150117C00060000 C 01/17/15 60.0 61.60 64.40
VRX 150117C00062500 C 01/17/15 62.5 59.10 62.20
VRX 150117C00065000 C 01/17/15 65.0 56.80 59.90
VRX 150117C00067500 C 01/17/15 67.5 54.60 57.80
VRX 150117C00070000 C 01/17/15 70.0 52.50 55.60
VRX 150117C00072500 C 01/17/15 72.5 50.20 53.40
VRX 150117C00075000 C 01/17/15 75.0 48.10 51.40
VRX 150117C00077500 C 01/17/15 77.5 46.90 49.30
VRX 150117C00080000 C 01/17/15 80.0 45.00 47.40
VRX 150117C00082500 C 01/17/15 82.5 42.80 45.30
VRX 150117C00085000 C 01/17/15 85.0 40.10 43.40
VRX 150117C00087500 C 01/17/15 87.5 39.10 41.40
VRX 150117C00090000 C 01/17/15 90.0 37.30 39.60
VRX 150117C00092500 C 01/17/15 92.5 35.50 37.80
VRX 150117C00095000 C 01/17/15 95.0 33.70 35.20
VRX 150117C00097500 C 01/17/15 97.5 31.90 34.50
VRX 150117C00100000 C 01/17/15 100.0 30.70 32.70
VRX 150117C00105000 C 01/17/15 105.0 27.10 29.70
VRX 150117C00110000 C 01/17/15 110.0 24.20 26.70
VRX 150117C00115000 C 01/17/15 115.0 21.60 23.80
VRX 150117C00120000 C 01/17/15 120.0 19.70 20.80
VRX 150117C00125000 C 01/17/15 125.0 17.10 18.70
VRX 150117C00130000 C 01/17/15 130.0 15.10 16.60
VRX 150117C00135000 C 01/17/15 135.0 13.30 14.70
VRX 150117C00140000 C 01/17/15 140.0 11.70 13.10
VRX 150117C00145000 C 01/17/15 145.0 10.40 11.20
VRX 150117C00150000 C 01/17/15 150.0 9.10 10.00
VRX 150117C00155000 C 01/17/15 155.0 8.00 8.80
VRX 150117C00160000 C 01/17/15 160.0 6.90 8.60
VRX 150117C00165000 C 01/17/15 165.0 6.20 6.90
VRX 150117C00170000 C 01/17/15 170.0 5.30 6.10
VRX 150117C00175000 C 01/17/15 175.0 4.80 5.50
VRX 150117C00180000 C 01/17/15 180.0 4.00 4.90
VRX 150117C00185000 C 01/17/15 185.0 3.50 4.30
VRX 150117C00190000 C 01/17/15 190.0 3.00 3.90
VRX 150117C00195000 C 01/17/15 195.0 2.65 3.50
VRX 150117C00200000 C 01/17/15 200.0 2.30 3.10
VRX 150117C00210000 C 01/17/15 210.0 1.75 2.50
VRX 150117C00220000 C 01/17/15 220.0 1.10 2.95
VRX 150117P00030000 P 01/17/15 30.0 0.00 0.55
VRX 150117P00035000 P 01/17/15 35.0 0.05 0.60
VRX 150117P00040000 P 01/17/15 40.0 0.10 0.80
VRX 150117P00045000 P 01/17/15 45.0 0.30 1.00
VRX 150117P00047500 P 01/17/15 47.5 0.40 1.10
VRX 150117P00050000 P 01/17/15 50.0 0.60 2.50
VRX 150117P00052500 P 01/17/15 52.5 0.40 2.70
VRX 150117P00055000 P 01/17/15 55.0 0.00 2.90
VRX 150117P00057500 P 01/17/15 57.5 1.00 1.90
VRX 150117P00060000 P 01/17/15 60.0 1.15 2.15
VRX 150117P00062500 P 01/17/15 62.5 1.30 2.40
VRX 150117P00065000 P 01/17/15 65.0 1.45 2.70
VRX 150117P00067500 P 01/17/15 67.5 1.95 3.00
VRX 150117P00070000 P 01/17/15 70.0 2.10 3.40
VRX 150117P00072500 P 01/17/15 72.5 2.10 4.80
VRX 150117P00075000 P 01/17/15 75.0 3.30 4.00
VRX 150117P00077500 P 01/17/15 77.5 3.70 4.50
VRX 150117P00080000 P 01/17/15 80.0 4.20 4.90
VRX 150117P00082500 P 01/17/15 82.5 4.70 5.40
VRX 150117P00085000 P 01/17/15 85.0 5.20 6.00
VRX 150117P00087500 P 01/17/15 87.5 5.70 6.60
VRX 150117P00090000 P 01/17/15 90.0 6.30 7.20
VRX 150117P00092500 P 01/17/15 92.5 7.00 7.70
VRX 150117P00095000 P 01/17/15 95.0 7.70 8.60
VRX 150117P00097500 P 01/17/15 97.5 8.40 9.40
VRX 150117P00100000 P 01/17/15 100.0 9.40 10.30
VRX 150117P00105000 P 01/17/15 105.0 11.20 12.00
VRX 150117P00110000 P 01/17/15 110.0 12.90 14.10
VRX 150117P00115000 P 01/17/15 115.0 15.20 16.50
VRX 150117P00120000 P 01/17/15 120.0 18.00 19.00
VRX 150117P00125000 P 01/17/15 125.0 20.80 21.80
VRX 150117P00130000 P 01/17/15 130.0 23.70 24.80
VRX 150117P00135000 P 01/17/15 135.0 26.90 28.00
VRX 150117P00140000 P 01/17/15 140.0 30.20 31.50
VRX 150117P00145000 P 01/17/15 145.0 33.70 35.10
VRX 150117P00150000 P 01/17/15 150.0 37.00 38.90
VRX 150117P00155000 P 01/17/15 155.0 40.60 42.90
VRX 150117P00160000 P 01/17/15 160.0 44.40 47.20
VRX 150117P00165000 P 01/17/15 165.0 48.50 51.20
VRX 150117P00170000 P 01/17/15 170.0 52.80 55.40
VRX 150117P00175000 P 01/17/15 175.0 57.00 59.60
VRX 150117P00180000 P 01/17/15 180.0 61.50 63.80
VRX 150117P00185000 P 01/17/15 185.0 65.90 68.30
VRX 150117P00190000 P 01/17/15 190.0 70.50 72.90
VRX 150117P00195000 P 01/17/15 195.0 75.10 77.50
VRX 150117P00200000 P 01/17/15 200.0 79.70 82.20
VRX 150117P00210000 P 01/17/15 210.0 89.30 91.70
VRX 150117P00220000 P 01/17/15 220.0 98.80 101.20
VRX 160115C00055000 C 01/15/16 55.0 68.40 72.40
VRX 160115C00060000 C 01/15/16 60.0 64.40 68.20
VRX 160115C00065000 C 01/15/16 65.0 61.60 63.90
VRX 160115C00070000 C 01/15/16 70.0 57.00 61.00
VRX 160115C00075000 C 01/15/16 75.0 54.20 57.40
VRX 160115C00080000 C 01/15/16 80.0 50.50 53.00
VRX 160115C00085000 C 01/15/16 85.0 47.20 49.80
VRX 160115C00090000 C 01/15/16 90.0 44.00 46.60
VRX 160115C00092500 C 01/15/16 92.5 42.50 45.20
VRX 160115C00095000 C 01/15/16 95.0 41.00 43.80
VRX 160115C00097500 C 01/15/16 97.5 39.50 42.40
VRX 160115C00100000 C 01/15/16 100.0 38.00 41.00
VRX 160115C00105000 C 01/15/16 105.0 35.20 38.10
VRX 160115C00110000 C 01/15/16 110.0 32.70 35.90
VRX 160115C00115000 C 01/15/16 115.0 30.30 33.40
VRX 160115C00120000 C 01/15/16 120.0 28.10 31.20
VRX 160115C00125000 C 01/15/16 125.0 25.90 29.30
VRX 160115C00130000 C 01/15/16 130.0 23.90 27.30
VRX 160115C00135000 C 01/15/16 135.0 22.10 25.10
VRX 160115C00140000 C 01/15/16 140.0 20.50 23.30
VRX 160115C00145000 C 01/15/16 145.0 18.90 21.40
VRX 160115C00150000 C 01/15/16 150.0 17.30 20.10
VRX 160115C00155000 C 01/15/16 155.0 16.10 18.70
VRX 160115C00160000 C 01/15/16 160.0 14.70 17.70
VRX 160115C00165000 C 01/15/16 165.0 13.90 15.60
VRX 160115C00170000 C 01/15/16 170.0 12.50 15.20
VRX 160115C00175000 C 01/15/16 175.0 12.00 14.00
VRX 160115C00180000 C 01/15/16 180.0 10.80 12.90
VRX 160115C00185000 C 01/15/16 185.0 9.90 12.00
VRX 160115C00190000 C 01/15/16 190.0 9.10 11.70
VRX 160115C00195000 C 01/15/16 195.0 8.30 10.80
VRX 160115C00200000 C 01/15/16 200.0 7.60 10.10
VRX 160115C00210000 C 01/15/16 210.0 6.40 8.90
VRX 160115C00220000 C 01/15/16 220.0 5.30 7.90
VRX 160115P00055000 P 01/15/16 55.0 3.20 5.80
VRX 160115P00060000 P 01/15/16 60.0 4.10 6.80
VRX 160115P00065000 P 01/15/16 65.0 5.00 7.40
VRX 160115P00070000 P 01/15/16 70.0 6.30 8.70
VRX 160115P00075000 P 01/15/16 75.0 7.50 9.60
VRX 160115P00080000 P 01/15/16 80.0 8.80 10.20
VRX 160115P00085000 P 01/15/16 85.0 10.30 12.10
VRX 160115P00090000 P 01/15/16 90.0 11.90 15.00
VRX 160115P00092500 P 01/15/16 92.5 12.80 16.20
VRX 160115P00095000 P 01/15/16 95.0 13.80 17.20
VRX 160115P00097500 P 01/15/16 97.5 14.70 18.20
VRX 160115P00100000 P 01/15/16 100.0 15.50 19.00
VRX 160115P00105000 P 01/15/16 105.0 17.80 21.30
VRX 160115P00110000 P 01/15/16 110.0 19.90 23.40
VRX 160115P00115000 P 01/15/16 115.0 22.70 26.10
VRX 160115P00120000 P 01/15/16 120.0 25.30 28.60
VRX 160115P00125000 P 01/15/16 125.0 28.30 31.60
VRX 160115P00130000 P 01/15/16 130.0 31.30 34.20
VRX 160115P00135000 P 01/15/16 135.0 34.50 37.60
VRX 160115P00140000 P 01/15/16 140.0 37.90 40.90
VRX 160115P00145000 P 01/15/16 145.0 41.30 44.20
VRX 160115P00150000 P 01/15/16 150.0 44.70 47.60
VRX 160115P00155000 P 01/15/16 155.0 48.50 51.10
VRX 160115P00160000 P 01/15/16 160.0 52.20 54.90
VRX 160115P00165000 P 01/15/16 165.0 55.70 58.80
VRX 160115P00170000 P 01/15/16 170.0 59.70 62.50
VRX 160115P00175000 P 01/15/16 175.0 63.80 66.40
VRX 160115P00180000 P 01/15/16 180.0 67.50 70.40
VRX 160115P00185000 P 01/15/16 185.0 71.70 74.50
VRX 160115P00190000 P 01/15/16 190.0 75.70 78.70
VRX 160115P00195000 P 01/15/16 195.0 79.90 82.90
VRX 160115P00200000 P 01/15/16 200.0 84.50 87.80
VRX 160115P00210000 P 01/15/16 210.0 93.20 96.60
VRX 160115P00220000 P 01/15/16 220.0 102.10 105.60

OPRA data is delayed 15 minutes.