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 (2017-04-07)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 170428C00002500 C 04/28/17 2.5 5.90 6.45
VRX 170428C00004000 C 04/28/17 4.0 4.25 5.05
VRX 170428C00005000 C 04/28/17 5.0 3.50 3.90
VRX 170428C00005500 C 04/28/17 5.5 2.00 3.90
VRX 170428C00006000 C 04/28/17 6.0 1.05 3.45
VRX 170428C00006500 C 04/28/17 6.5 1.15 2.97
VRX 170428C00007000 C 04/28/17 7.0 0.88 2.62
VRX 170428C00007500 C 04/28/17 7.5 1.11 1.22
VRX 170428C00008000 C 04/28/17 8.0 0.56 0.68
VRX 170428C00008500 C 04/28/17 8.5 0.24 0.26
VRX 170428C00009000 C 04/28/17 9.0 0.05 0.11
VRX 170428C00009500 C 04/28/17 9.5 0.03 0.04
VRX 170428C00010000 C 04/28/17 10.0 0.01 0.05
VRX 170428C00010500 C 04/28/17 10.5 0.00 0.06
VRX 170428C00011000 C 04/28/17 11.0 0.00 0.01
VRX 170428C00011500 C 04/28/17 11.5 0.00 0.04
VRX 170428C00012000 C 04/28/17 12.0 0.00 0.01
VRX 170428C00012500 C 04/28/17 12.5 0.00 0.08
VRX 170428C00013000 C 04/28/17 13.0 0.00 0.04
VRX 170428C00013500 C 04/28/17 13.5 0.00 0.10
VRX 170428C00014000 C 04/28/17 14.0 0.00 0.08
VRX 170428C00014500 C 04/28/17 14.5 0.00 0.46
VRX 170428C00015000 C 04/28/17 15.0 0.00 0.27
VRX 170428C00015500 C 04/28/17 15.5 0.00 1.71
VRX 170428C00016000 C 04/28/17 16.0 0.00 0.54
VRX 170428C00016500 C 04/28/17 16.5 0.00 1.68
VRX 170428C00017000 C 04/28/17 17.0 0.00 0.08
VRX 170428C00017500 C 04/28/17 17.5 0.00 0.12
VRX 170428C00018000 C 04/28/17 18.0 0.00 1.16
VRX 170428C00018500 C 04/28/17 18.5 0.00 1.17
VRX 170428C00019000 C 04/28/17 19.0 0.00 0.43
VRX 170428C00019500 C 04/28/17 19.5 0.00 0.46
VRX 170428C00020000 C 04/28/17 20.0 0.00 0.10
VRX 170428C00020500 C 04/28/17 20.5 0.00 0.43
VRX 170428C00021000 C 04/28/17 21.0 0.00 0.31
VRX 170428C00021500 C 04/28/17 21.5 0.00 0.44
VRX 170428P00002500 P 04/28/17 2.5 0.00 0.01
VRX 170428P00004000 P 04/28/17 4.0 0.00 0.02
VRX 170428P00005000 P 04/28/17 5.0 0.00 0.01
VRX 170428P00005500 P 04/28/17 5.5 0.00 0.01
VRX 170428P00006000 P 04/28/17 6.0 0.00 0.16
VRX 170428P00006500 P 04/28/17 6.5 0.00 0.03
VRX 170428P00007000 P 04/28/17 7.0 0.00 0.05
VRX 170428P00007500 P 04/28/17 7.5 0.02 0.03
VRX 170428P00008000 P 04/28/17 8.0 0.05 0.08
VRX 170428P00008500 P 04/28/17 8.5 0.14 0.15
VRX 170428P00009000 P 04/28/17 9.0 0.38 0.48
VRX 170428P00009500 P 04/28/17 9.5 0.89 0.94
VRX 170428P00010000 P 04/28/17 10.0 1.31 1.47
VRX 170428P00010500 P 04/28/17 10.5 1.63 2.72
VRX 170428P00011000 P 04/28/17 11.0 2.25 2.50
VRX 170428P00011500 P 04/28/17 11.5 1.92 3.70
VRX 170428P00012000 P 04/28/17 12.0 2.40 4.15
VRX 170428P00012500 P 04/28/17 12.5 2.90 4.70
VRX 170428P00013000 P 04/28/17 13.0 3.85 4.65
VRX 170428P00013500 P 04/28/17 13.5 4.10 5.70
VRX 170428P00014000 P 04/28/17 14.0 4.60 6.40
VRX 170428P00014500 P 04/28/17 14.5 5.15 7.35
VRX 170428P00015000 P 04/28/17 15.0 5.70 7.30
VRX 170428P00015500 P 04/28/17 15.5 6.00 8.20
VRX 170428P00016000 P 04/28/17 16.0 6.40 8.50
VRX 170428P00016500 P 04/28/17 16.5 7.05 9.10
VRX 170428P00017000 P 04/28/17 17.0 7.35 9.55
VRX 170428P00017500 P 04/28/17 17.5 8.05 10.10
VRX 170428P00018000 P 04/28/17 18.0 8.65 10.35
VRX 170428P00018500 P 04/28/17 18.5 9.05 11.20
VRX 170428P00019000 P 04/28/17 19.0 9.60 11.35
VRX 170428P00019500 P 04/28/17 19.5 10.20 12.05
VRX 170428P00020000 P 04/28/17 20.0 10.55 12.40
VRX 170428P00020500 P 04/28/17 20.5 11.40 12.15
VRX 170428P00021000 P 04/28/17 21.0 11.80 12.65
VRX 170428P00021500 P 04/28/17 21.5 12.30 13.15
VRX 170505C00002500 C 05/05/17 2.5 5.10 6.55
VRX 170505C00004000 C 05/05/17 4.0 3.65 5.35
VRX 170505C00005000 C 05/05/17 5.0 2.49 4.40
VRX 170505C00005500 C 05/05/17 5.5 2.02 3.95
VRX 170505C00006000 C 05/05/17 6.0 1.35 3.40
VRX 170505C00006500 C 05/05/17 6.5 1.14 2.99
VRX 170505C00007000 C 05/05/17 7.0 1.15 1.98
VRX 170505C00007500 C 05/05/17 7.5 1.07 1.37
VRX 170505C00008000 C 05/05/17 8.0 0.69 0.81
VRX 170505C00008500 C 05/05/17 8.5 0.39 0.40
VRX 170505C00009000 C 05/05/17 9.0 0.13 0.24
VRX 170505C00009500 C 05/05/17 9.5 0.08 0.09
VRX 170505C00010000 C 05/05/17 10.0 0.05 0.06
VRX 170505C00010500 C 05/05/17 10.5 0.03 0.04
VRX 170505C00011000 C 05/05/17 11.0 0.02 0.04
VRX 170505C00011500 C 05/05/17 11.5 0.01 0.03
VRX 170505C00012000 C 05/05/17 12.0 0.01 0.05
VRX 170505C00012500 C 05/05/17 12.5 0.00 0.05
VRX 170505C00013000 C 05/05/17 13.0 0.00 0.04
VRX 170505C00013500 C 05/05/17 13.5 0.00 0.04
VRX 170505C00014000 C 05/05/17 14.0 0.00 0.03
VRX 170505C00014500 C 05/05/17 14.5 0.00 0.05
VRX 170505C00015000 C 05/05/17 15.0 0.00 0.05
VRX 170505C00015500 C 05/05/17 15.5 0.00 0.05
VRX 170505C00016000 C 05/05/17 16.0 0.00 0.05
VRX 170505C00016500 C 05/05/17 16.5 0.00 0.44
VRX 170505C00017000 C 05/05/17 17.0 0.00 0.10
VRX 170505C00017500 C 05/05/17 17.5 0.00 0.15
VRX 170505C00018000 C 05/05/17 18.0 0.00 0.43
VRX 170505C00018500 C 05/05/17 18.5 0.00 0.44
VRX 170505C00019000 C 05/05/17 19.0 0.00 0.44
VRX 170505P00002500 P 05/05/17 2.5 0.00 0.44
VRX 170505P00004000 P 05/05/17 4.0 0.00 0.12
VRX 170505P00005000 P 05/05/17 5.0 0.00 0.05
VRX 170505P00005500 P 05/05/17 5.5 0.00 0.04
VRX 170505P00006000 P 05/05/17 6.0 0.00 0.05
VRX 170505P00006500 P 05/05/17 6.5 0.00 0.06
VRX 170505P00007000 P 05/05/17 7.0 0.04 0.08
VRX 170505P00007500 P 05/05/17 7.5 0.06 0.08
VRX 170505P00008000 P 05/05/17 8.0 0.12 0.14
VRX 170505P00008500 P 05/05/17 8.5 0.25 0.33
VRX 170505P00009000 P 05/05/17 9.0 0.43 0.63
VRX 170505P00009500 P 05/05/17 9.5 0.90 1.03
VRX 170505P00010000 P 05/05/17 10.0 1.10 1.60
VRX 170505P00010500 P 05/05/17 10.5 1.64 2.04
VRX 170505P00011000 P 05/05/17 11.0 2.11 2.56
VRX 170505P00011500 P 05/05/17 11.5 1.60 3.45
VRX 170505P00012000 P 05/05/17 12.0 1.99 4.40
VRX 170505P00012500 P 05/05/17 12.5 2.62 4.35
VRX 170505P00013000 P 05/05/17 13.0 3.50 5.25
VRX 170505P00013500 P 05/05/17 13.5 3.95 5.40
VRX 170505P00014000 P 05/05/17 14.0 4.50 6.10
VRX 170505P00014500 P 05/05/17 14.5 4.75 7.35
VRX 170505P00015000 P 05/05/17 15.0 5.65 7.20
VRX 170505P00015500 P 05/05/17 15.5 5.90 8.30
VRX 170505P00016000 P 05/05/17 16.0 6.40 8.30
VRX 170505P00016500 P 05/05/17 16.5 6.90 9.35
VRX 170505P00017000 P 05/05/17 17.0 7.65 9.15
VRX 170505P00017500 P 05/05/17 17.5 7.85 10.30
VRX 170505P00018000 P 05/05/17 18.0 8.60 10.30
VRX 170505P00018500 P 05/05/17 18.5 9.05 11.35
VRX 170505P00019000 P 05/05/17 19.0 9.25 10.90
VRX 170512C00004000 C 05/12/17 4.0 3.95 5.80
VRX 170512C00005000 C 05/12/17 5.0 2.08 4.85
VRX 170512C00005500 C 05/12/17 5.5 1.57 4.35
VRX 170512C00006000 C 05/12/17 6.0 1.94 3.80
VRX 170512C00006500 C 05/12/17 6.5 0.88 2.86
VRX 170512C00007000 C 05/12/17 7.0 0.29 2.96
VRX 170512C00007500 C 05/12/17 7.5 1.13 1.45
VRX 170512C00008000 C 05/12/17 8.0 1.00 1.14
VRX 170512C00008500 C 05/12/17 8.5 0.70 0.78
VRX 170512C00009000 C 05/12/17 9.0 0.45 0.55
VRX 170512C00009500 C 05/12/17 9.5 0.30 0.36
VRX 170512C00010000 C 05/12/17 10.0 0.20 0.22
VRX 170512C00010500 C 05/12/17 10.5 0.08 0.17
VRX 170512C00011000 C 05/12/17 11.0 0.06 0.12
VRX 170512C00011500 C 05/12/17 11.5 0.04 0.08
VRX 170512C00012000 C 05/12/17 12.0 0.00 0.14
VRX 170512C00012500 C 05/12/17 12.5 0.00 0.21
VRX 170512C00013000 C 05/12/17 13.0 0.00 0.09
VRX 170512C00013500 C 05/12/17 13.5 0.00 0.08
VRX 170512C00014000 C 05/12/17 14.0 0.00 0.08
VRX 170512C00014500 C 05/12/17 14.5 0.00 1.70
VRX 170512C00015000 C 05/12/17 15.0 0.00 0.10
VRX 170512C00015500 C 05/12/17 15.5 0.00 1.70
VRX 170512C00016000 C 05/12/17 16.0 0.00 0.35
VRX 170512C00016500 C 05/12/17 16.5 0.00 1.69
VRX 170512C00017000 C 05/12/17 17.0 0.00 0.09
VRX 170512C00017500 C 05/12/17 17.5 0.00 0.17
VRX 170512C00018000 C 05/12/17 18.0 0.00 1.70
VRX 170512C00018500 C 05/12/17 18.5 0.00 0.95
VRX 170512C00019000 C 05/12/17 19.0 0.00 0.32
VRX 170512C00019500 C 05/12/17 19.5 0.00 0.95
VRX 170512C00020000 C 05/12/17 20.0 0.00 0.16
VRX 170512P00004000 P 05/12/17 4.0 0.00 0.25
VRX 170512P00005000 P 05/12/17 5.0 0.00 0.10
VRX 170512P00005500 P 05/12/17 5.5 0.00 1.70
VRX 170512P00006000 P 05/12/17 6.0 0.02 0.17
VRX 170512P00006500 P 05/12/17 6.5 0.07 0.17
VRX 170512P00007000 P 05/12/17 7.0 0.15 0.22
VRX 170512P00007500 P 05/12/17 7.5 0.20 0.30
VRX 170512P00008000 P 05/12/17 8.0 0.36 0.45
VRX 170512P00008500 P 05/12/17 8.5 0.56 0.71
VRX 170512P00009000 P 05/12/17 9.0 0.84 0.93
VRX 170512P00009500 P 05/12/17 9.5 1.18 1.28
VRX 170512P00010000 P 05/12/17 10.0 0.78 1.73
VRX 170512P00010500 P 05/12/17 10.5 0.87 2.43
VRX 170512P00011000 P 05/12/17 11.0 1.03 3.20
VRX 170512P00011500 P 05/12/17 11.5 1.51 4.35
VRX 170512P00012000 P 05/12/17 12.0 2.01 4.80
VRX 170512P00012500 P 05/12/17 12.5 3.35 5.30
VRX 170512P00013000 P 05/12/17 13.0 2.98 5.80
VRX 170512P00013500 P 05/12/17 13.5 3.60 6.35
VRX 170512P00014000 P 05/12/17 14.0 4.20 6.85
VRX 170512P00014500 P 05/12/17 14.5 4.55 7.40
VRX 170512P00015000 P 05/12/17 15.0 5.10 7.85
VRX 170512P00015500 P 05/12/17 15.5 5.70 8.35
VRX 170512P00016000 P 05/12/17 16.0 6.20 8.75
VRX 170512P00016500 P 05/12/17 16.5 6.60 9.45
VRX 170512P00017000 P 05/12/17 17.0 7.30 9.70
VRX 170512P00017500 P 05/12/17 17.5 8.35 10.15
VRX 170512P00018000 P 05/12/17 18.0 8.15 10.85
VRX 170512P00018500 P 05/12/17 18.5 8.65 11.30
VRX 170512P00019000 P 05/12/17 19.0 9.15 11.85
VRX 170512P00019500 P 05/12/17 19.5 9.65 12.30
VRX 170512P00020000 P 05/12/17 20.0 10.80 12.25
VRX 170519C00002500 C 05/19/17 2.5 5.65 6.75
VRX 170519C00004000 C 05/19/17 4.0 3.25 5.40
VRX 170519C00004500 C 05/19/17 4.5 2.60 4.75
VRX 170519C00005000 C 05/19/17 5.0 3.60 4.30
VRX 170519C00005500 C 05/19/17 5.5 1.59 4.05
VRX 170519C00006000 C 05/19/17 6.0 1.12 3.20
VRX 170519C00006500 C 05/19/17 6.5 2.11 2.40
VRX 170519C00007000 C 05/19/17 7.0 1.69 1.93
VRX 170519C00007500 C 05/19/17 7.5 1.36 1.54
VRX 170519C00008000 C 05/19/17 8.0 1.03 1.12
VRX 170519C00008500 C 05/19/17 8.5 0.78 0.82
VRX 170519C00009000 C 05/19/17 9.0 0.55 0.58
VRX 170519C00009500 C 05/19/17 9.5 0.39 0.41
VRX 170519C00010000 C 05/19/17 10.0 0.28 0.29
VRX 170519C00010500 C 05/19/17 10.5 0.19 0.20
VRX 170519C00011000 C 05/19/17 11.0 0.14 0.15
VRX 170519C00011500 C 05/19/17 11.5 0.09 0.11
VRX 170519C00012000 C 05/19/17 12.0 0.07 0.08
VRX 170519C00012500 C 05/19/17 12.5 0.05 0.06
VRX 170519C00013000 C 05/19/17 13.0 0.04 0.06
VRX 170519C00013500 C 05/19/17 13.5 0.03 0.06
VRX 170519C00014000 C 05/19/17 14.0 0.02 0.07
VRX 170519C00014500 C 05/19/17 14.5 0.02 0.07
VRX 170519C00015000 C 05/19/17 15.0 0.02 0.03
VRX 170519C00015500 C 05/19/17 15.5 0.00 0.06
VRX 170519C00016000 C 05/19/17 16.0 0.00 0.04
VRX 170519C00016500 C 05/19/17 16.5 0.00 0.06
VRX 170519C00017000 C 05/19/17 17.0 0.00 0.06
VRX 170519C00017500 C 05/19/17 17.5 0.00 0.05
VRX 170519C00020000 C 05/19/17 20.0 0.00 0.04
VRX 170519P00002500 P 05/19/17 2.5 0.00 1.72
VRX 170519P00004000 P 05/19/17 4.0 0.02 0.06
VRX 170519P00004500 P 05/19/17 4.5 0.03 0.05
VRX 170519P00005000 P 05/19/17 5.0 0.03 0.06
VRX 170519P00005500 P 05/19/17 5.5 0.06 0.08
VRX 170519P00006000 P 05/19/17 6.0 0.08 0.10
VRX 170519P00006500 P 05/19/17 6.5 0.13 0.14
VRX 170519P00007000 P 05/19/17 7.0 0.20 0.21
VRX 170519P00007500 P 05/19/17 7.5 0.30 0.32
VRX 170519P00008000 P 05/19/17 8.0 0.46 0.48
VRX 170519P00008500 P 05/19/17 8.5 0.67 0.69
VRX 170519P00009000 P 05/19/17 9.0 0.91 0.98
VRX 170519P00009500 P 05/19/17 9.5 1.25 1.38
VRX 170519P00010000 P 05/19/17 10.0 1.60 1.75
VRX 170519P00010500 P 05/19/17 10.5 1.98 2.19
VRX 170519P00011000 P 05/19/17 11.0 2.45 2.65
VRX 170519P00011500 P 05/19/17 11.5 2.01 3.95
VRX 170519P00012000 P 05/19/17 12.0 3.30 3.60
VRX 170519P00012500 P 05/19/17 12.5 2.95 4.95
VRX 170519P00013000 P 05/19/17 13.0 4.10 4.85
VRX 170519P00013500 P 05/19/17 13.5 4.05 5.90
VRX 170519P00014000 P 05/19/17 14.0 4.95 5.70
VRX 170519P00014500 P 05/19/17 14.5 5.10 7.15
VRX 170519P00015000 P 05/19/17 15.0 5.85 7.35
VRX 170519P00015500 P 05/19/17 15.5 6.10 8.15
VRX 170519P00016000 P 05/19/17 16.0 6.80 8.30
VRX 170519P00016500 P 05/19/17 16.5 7.10 9.30
VRX 170519P00017000 P 05/19/17 17.0 7.60 9.35
VRX 170519P00017500 P 05/19/17 17.5 8.10 10.35
VRX 170519P00020000 P 05/19/17 20.0 10.85 12.20
VRX 170526C00002500 C 05/26/17 2.5 5.50 6.80
VRX 170526C00004500 C 05/26/17 4.5 2.57 5.35
VRX 170526C00005000 C 05/26/17 5.0 2.09 4.90
VRX 170526C00005500 C 05/26/17 5.5 1.63 4.45
VRX 170526C00006000 C 05/26/17 6.0 1.18 3.95
VRX 170526C00006500 C 05/26/17 6.5 0.74 3.45
VRX 170526C00007000 C 05/26/17 7.0 1.14 3.00
VRX 170526C00007500 C 05/26/17 7.5 1.32 2.41
VRX 170526C00008000 C 05/26/17 8.0 0.98 1.67
VRX 170526C00008500 C 05/26/17 8.5 0.78 1.06
VRX 170526C00009000 C 05/26/17 9.0 0.62 0.72
VRX 170526C00009500 C 05/26/17 9.5 0.41 0.53
VRX 170526C00010000 C 05/26/17 10.0 0.31 0.39
VRX 170526C00010500 C 05/26/17 10.5 0.24 0.28
VRX 170526C00011000 C 05/26/17 11.0 0.15 0.19
VRX 170526C00011500 C 05/26/17 11.5 0.03 0.57
VRX 170526C00012000 C 05/26/17 12.0 0.07 0.13
VRX 170526C00012500 C 05/26/17 12.5 0.00 0.30
VRX 170526C00013000 C 05/26/17 13.0 0.05 0.17
VRX 170526C00013500 C 05/26/17 13.5 0.00 1.67
VRX 170526C00014000 C 05/26/17 14.0 0.00 0.20
VRX 170526C00014500 C 05/26/17 14.5 0.00 1.72
VRX 170526C00015000 C 05/26/17 15.0 0.00 0.17
VRX 170526C00015500 C 05/26/17 15.5 0.00 1.73
VRX 170526C00016000 C 05/26/17 16.0 0.00 0.40
VRX 170526C00016500 C 05/26/17 16.5 0.00 1.72
VRX 170526C00017000 C 05/26/17 17.0 0.00 0.10
VRX 170526P00002500 P 05/26/17 2.5 0.00 0.13
VRX 170526P00004500 P 05/26/17 4.5 0.00 1.72
VRX 170526P00005000 P 05/26/17 5.0 0.00 0.18
VRX 170526P00005500 P 05/26/17 5.5 0.03 1.73
VRX 170526P00006000 P 05/26/17 6.0 0.06 0.28
VRX 170526P00006500 P 05/26/17 6.5 0.11 0.24
VRX 170526P00007000 P 05/26/17 7.0 0.16 0.33
VRX 170526P00007500 P 05/26/17 7.5 0.29 0.44
VRX 170526P00008000 P 05/26/17 8.0 0.52 0.63
VRX 170526P00008500 P 05/26/17 8.5 0.72 0.99
VRX 170526P00009000 P 05/26/17 9.0 0.88 1.16
VRX 170526P00009500 P 05/26/17 9.5 1.20 1.54
VRX 170526P00010000 P 05/26/17 10.0 1.57 2.00
VRX 170526P00010500 P 05/26/17 10.5 1.37 2.96
VRX 170526P00011000 P 05/26/17 11.0 2.26 2.78
VRX 170526P00011500 P 05/26/17 11.5 1.56 4.15
VRX 170526P00012000 P 05/26/17 12.0 2.03 4.90
VRX 170526P00012500 P 05/26/17 12.5 3.35 4.50
VRX 170526P00013000 P 05/26/17 13.0 3.10 5.90
VRX 170526P00013500 P 05/26/17 13.5 3.60 6.45
VRX 170526P00014000 P 05/26/17 14.0 4.15 6.90
VRX 170526P00014500 P 05/26/17 14.5 4.75 7.25
VRX 170526P00015000 P 05/26/17 15.0 5.25 7.80
VRX 170526P00015500 P 05/26/17 15.5 5.65 8.35
VRX 170526P00016000 P 05/26/17 16.0 6.20 8.75
VRX 170526P00016500 P 05/26/17 16.5 6.60 9.40
VRX 170526P00017000 P 05/26/17 17.0 7.90 8.80
VRX 170602C00004500 C 06/02/17 4.5 2.57 5.60
VRX 170602C00005000 C 06/02/17 5.0 2.49 5.10
VRX 170602C00005500 C 06/02/17 5.5 1.62 4.60
VRX 170602C00006000 C 06/02/17 6.0 1.17 4.20
VRX 170602C00006500 C 06/02/17 6.5 0.73 3.90
VRX 170602C00007000 C 06/02/17 7.0 1.12 3.35
VRX 170602C00007500 C 06/02/17 7.5 1.38 2.18
VRX 170602C00008000 C 06/02/17 8.0 1.09 1.42
VRX 170602C00008500 C 06/02/17 8.5 0.90 1.08
VRX 170602C00009000 C 06/02/17 9.0 0.66 0.81
VRX 170602C00009500 C 06/02/17 9.5 0.44 0.59
VRX 170602C00010000 C 06/02/17 10.0 0.36 0.46
VRX 170602C00010500 C 06/02/17 10.5 0.24 0.35
VRX 170602C00011000 C 06/02/17 11.0 0.17 0.24
VRX 170602C00011500 C 06/02/17 11.5 0.06 1.75
VRX 170602C00012000 C 06/02/17 12.0 0.09 0.26
VRX 170602C00012500 C 06/02/17 12.5 0.08 0.30
VRX 170602C00013000 C 06/02/17 13.0 0.05 0.20
VRX 170602C00013500 C 06/02/17 13.5 0.00 1.76
VRX 170602C00014000 C 06/02/17 14.0 0.00 0.21
VRX 170602C00014500 C 06/02/17 14.5 0.00 1.76
VRX 170602C00015000 C 06/02/17 15.0 0.00 0.18
VRX 170602C00015500 C 06/02/17 15.5 0.00 1.69
VRX 170602C00016000 C 06/02/17 16.0 0.00 0.67
VRX 170602C00016500 C 06/02/17 16.5 0.00 1.67
VRX 170602C00017000 C 06/02/17 17.0 0.00 0.05
VRX 170602P00004500 P 06/02/17 4.5 0.00 1.76
VRX 170602P00005000 P 06/02/17 5.0 0.00 0.20
VRX 170602P00005500 P 06/02/17 5.5 0.01 1.81
VRX 170602P00006000 P 06/02/17 6.0 0.01 0.32
VRX 170602P00006500 P 06/02/17 6.5 0.02 0.36
VRX 170602P00007000 P 06/02/17 7.0 0.26 0.35
VRX 170602P00007500 P 06/02/17 7.5 0.39 0.90
VRX 170602P00008000 P 06/02/17 8.0 0.58 0.66
VRX 170602P00008500 P 06/02/17 8.5 0.79 0.89
VRX 170602P00009000 P 06/02/17 9.0 1.00 1.22
VRX 170602P00009500 P 06/02/17 9.5 1.25 1.55
VRX 170602P00010000 P 06/02/17 10.0 1.60 1.96
VRX 170602P00010500 P 06/02/17 10.5 1.10 3.10
VRX 170602P00011000 P 06/02/17 11.0 1.15 4.05
VRX 170602P00011500 P 06/02/17 11.5 1.59 4.40
VRX 170602P00012000 P 06/02/17 12.0 2.27 4.50
VRX 170602P00012500 P 06/02/17 12.5 2.88 4.75
VRX 170602P00013000 P 06/02/17 13.0 2.98 6.05
VRX 170602P00013500 P 06/02/17 13.5 3.45 6.55
VRX 170602P00014000 P 06/02/17 14.0 4.00 6.95
VRX 170602P00014500 P 06/02/17 14.5 4.40 7.50
VRX 170602P00015000 P 06/02/17 15.0 5.10 7.85
VRX 170602P00015500 P 06/02/17 15.5 5.75 8.20
VRX 170602P00016000 P 06/02/17 16.0 6.20 8.80
VRX 170602P00016500 P 06/02/17 16.5 6.75 9.20
VRX 170602P00017000 P 06/02/17 17.0 7.75 9.00
VRX 170616C00001000 C 06/16/17 1.0 6.00 9.35
VRX 170616C00002000 C 06/16/17 2.0 5.15 8.00
VRX 170616C00003000 C 06/16/17 3.0 4.55 7.00
VRX 170616C00004000 C 06/16/17 4.0 3.20 5.95
VRX 170616C00005000 C 06/16/17 5.0 2.60 5.10
VRX 170616C00006000 C 06/16/17 6.0 1.35 3.95
VRX 170616C00007000 C 06/16/17 7.0 1.91 2.12
VRX 170616C00008000 C 06/16/17 8.0 1.28 1.43
VRX 170616C00009000 C 06/16/17 9.0 0.77 0.83
VRX 170616C00010000 C 06/16/17 10.0 0.47 0.53
VRX 170616C00011000 C 06/16/17 11.0 0.26 0.31
VRX 170616C00012000 C 06/16/17 12.0 0.15 0.17
VRX 170616C00013000 C 06/16/17 13.0 0.09 0.12
VRX 170616C00014000 C 06/16/17 14.0 0.06 0.08
VRX 170616C00015000 C 06/16/17 15.0 0.04 0.07
VRX 170616C00016000 C 06/16/17 16.0 0.02 0.07
VRX 170616C00017000 C 06/16/17 17.0 0.02 0.06
VRX 170616P00001000 P 06/16/17 1.0 0.00 1.68
VRX 170616P00002000 P 06/16/17 2.0 0.00 1.70
VRX 170616P00003000 P 06/16/17 3.0 0.00 1.69
VRX 170616P00004000 P 06/16/17 4.0 0.03 0.07
VRX 170616P00005000 P 06/16/17 5.0 0.07 0.09
VRX 170616P00006000 P 06/16/17 6.0 0.17 0.19
VRX 170616P00007000 P 06/16/17 7.0 0.35 0.38
VRX 170616P00008000 P 06/16/17 8.0 0.66 0.77
VRX 170616P00009000 P 06/16/17 9.0 1.14 1.28
VRX 170616P00010000 P 06/16/17 10.0 1.80 1.91
VRX 170616P00011000 P 06/16/17 11.0 2.57 2.78
VRX 170616P00012000 P 06/16/17 12.0 2.23 4.40
VRX 170616P00013000 P 06/16/17 13.0 4.25 4.60
VRX 170616P00014000 P 06/16/17 14.0 4.15 6.30
VRX 170616P00015000 P 06/16/17 15.0 5.25 7.20
VRX 170616P00016000 P 06/16/17 16.0 6.20 8.35
VRX 170616P00017000 P 06/16/17 17.0 7.10 9.30
VRX 170721C00002500 C 07/21/17 2.5 5.85 6.65
VRX 170721C00004000 C 07/21/17 4.0 4.05 5.25
VRX 170721C00005000 C 07/21/17 5.0 3.55 4.15
VRX 170721C00006000 C 07/21/17 6.0 2.89 3.25
VRX 170721C00007500 C 07/21/17 7.5 1.76 1.98
VRX 170721C00009000 C 07/21/17 9.0 1.13 1.18
VRX 170721C00010000 C 07/21/17 10.0 0.76 0.81
VRX 170721C00011000 C 07/21/17 11.0 0.51 0.57
VRX 170721C00012500 C 07/21/17 12.5 0.29 0.33
VRX 170721C00014000 C 07/21/17 14.0 0.17 0.21
VRX 170721C00015000 C 07/21/17 15.0 0.12 0.15
VRX 170721C00016000 C 07/21/17 16.0 0.09 0.12
VRX 170721C00017500 C 07/21/17 17.5 0.07 0.09
VRX 170721C00019000 C 07/21/17 19.0 0.04 0.09
VRX 170721C00020000 C 07/21/17 20.0 0.04 0.08
VRX 170721C00021000 C 07/21/17 21.0 0.03 0.07
VRX 170721C00022500 C 07/21/17 22.5 0.03 0.05
VRX 170721C00024000 C 07/21/17 24.0 0.01 0.08
VRX 170721C00025000 C 07/21/17 25.0 0.01 0.07
VRX 170721C00027500 C 07/21/17 27.5 0.01 0.17
VRX 170721C00030000 C 07/21/17 30.0 0.01 0.15
VRX 170721C00032500 C 07/21/17 32.5 0.00 0.10
VRX 170721C00035000 C 07/21/17 35.0 0.00 0.04
VRX 170721P00002500 P 07/21/17 2.5 0.01 0.09
VRX 170721P00004000 P 07/21/17 4.0 0.09 0.12
VRX 170721P00005000 P 07/21/17 5.0 0.19 0.20
VRX 170721P00006000 P 07/21/17 6.0 0.34 0.36
VRX 170721P00007500 P 07/21/17 7.5 0.75 0.78
VRX 170721P00009000 P 07/21/17 9.0 1.47 1.52
VRX 170721P00010000 P 07/21/17 10.0 2.12 2.17
VRX 170721P00011000 P 07/21/17 11.0 2.75 2.97
VRX 170721P00012500 P 07/21/17 12.5 4.05 4.30
VRX 170721P00014000 P 07/21/17 14.0 4.95 5.65
VRX 170721P00015000 P 07/21/17 15.0 6.35 6.85
VRX 170721P00016000 P 07/21/17 16.0 6.90 7.90
VRX 170721P00017500 P 07/21/17 17.5 8.10 9.30
VRX 170721P00019000 P 07/21/17 19.0 9.75 10.85
VRX 170721P00020000 P 07/21/17 20.0 11.05 11.65
VRX 170721P00021000 P 07/21/17 21.0 12.20 12.55
VRX 170721P00022500 P 07/21/17 22.5 13.55 14.15
VRX 170721P00024000 P 07/21/17 24.0 14.60 16.35
VRX 170721P00025000 P 07/21/17 25.0 16.05 16.60
VRX 170721P00027500 P 07/21/17 27.5 18.20 20.20
VRX 170721P00030000 P 07/21/17 30.0 20.70 21.85
VRX 170721P00032500 P 07/21/17 32.5 23.20 24.35
VRX 170721P00035000 P 07/21/17 35.0 25.75 26.85
VRX 171020C00002500 C 10/20/17 2.5 5.20 7.00
VRX 171020C00004000 C 10/20/17 4.0 3.90 5.85
VRX 171020C00005000 C 10/20/17 5.0 3.70 4.65
VRX 171020C00006000 C 10/20/17 6.0 3.15 3.50
VRX 171020C00007500 C 10/20/17 7.5 2.24 2.60
VRX 171020C00009000 C 10/20/17 9.0 1.71 1.85
VRX 171020C00010000 C 10/20/17 10.0 1.33 1.49
VRX 171020C00011000 C 10/20/17 11.0 0.93 1.20
VRX 171020C00012500 C 10/20/17 12.5 0.77 0.83
VRX 171020C00014000 C 10/20/17 14.0 0.53 0.61
VRX 171020C00015000 C 10/20/17 15.0 0.33 0.49
VRX 171020C00016000 C 10/20/17 16.0 0.34 0.40
VRX 171020C00017500 C 10/20/17 17.5 0.26 0.29
VRX 171020C00019000 C 10/20/17 19.0 0.20 0.25
VRX 171020C00020000 C 10/20/17 20.0 0.17 0.26
VRX 171020C00021000 C 10/20/17 21.0 0.15 0.17
VRX 171020C00022500 C 10/20/17 22.5 0.12 0.14
VRX 171020C00024000 C 10/20/17 24.0 0.10 0.12
VRX 171020C00025000 C 10/20/17 25.0 0.08 0.14
VRX 171020C00027500 C 10/20/17 27.5 0.06 0.09
VRX 171020C00030000 C 10/20/17 30.0 0.03 0.09
VRX 171020C00032500 C 10/20/17 32.5 0.03 0.08
VRX 171020P00002500 P 10/20/17 2.5 0.08 0.10
VRX 171020P00004000 P 10/20/17 4.0 0.25 0.29
VRX 171020P00005000 P 10/20/17 5.0 0.44 0.49
VRX 171020P00006000 P 10/20/17 6.0 0.71 0.75
VRX 171020P00007500 P 10/20/17 7.5 1.29 1.33
VRX 171020P00009000 P 10/20/17 9.0 2.02 2.17
VRX 171020P00010000 P 10/20/17 10.0 2.65 2.83
VRX 171020P00011000 P 10/20/17 11.0 3.40 3.45
VRX 171020P00012500 P 10/20/17 12.5 4.40 4.80
VRX 171020P00014000 P 10/20/17 14.0 5.55 6.15
VRX 171020P00015000 P 10/20/17 15.0 6.35 7.00
VRX 171020P00016000 P 10/20/17 16.0 7.35 7.95
VRX 171020P00017500 P 10/20/17 17.5 8.25 10.00
VRX 171020P00019000 P 10/20/17 19.0 9.60 11.60
VRX 171020P00020000 P 10/20/17 20.0 11.20 11.75
VRX 171020P00021000 P 10/20/17 21.0 11.75 13.40
VRX 171020P00022500 P 10/20/17 22.5 13.10 14.85
VRX 171020P00024000 P 10/20/17 24.0 14.65 16.20
VRX 171020P00025000 P 10/20/17 25.0 15.65 17.35
VRX 171020P00027500 P 10/20/17 27.5 18.15 19.75
VRX 171020P00030000 P 10/20/17 30.0 20.60 22.30
VRX 171020P00032500 P 10/20/17 32.5 23.10 25.35
VRX 180119C00002500 C 01/19/18 2.5 5.85 6.95
VRX 180119C00005000 C 01/19/18 5.0 3.90 4.55
VRX 180119C00006000 C 01/19/18 6.0 3.50 4.10
VRX 180119C00007500 C 01/19/18 7.5 2.80 2.88
VRX 180119C00009000 C 01/19/18 9.0 2.16 2.24
VRX 180119C00010000 C 01/19/18 10.0 1.85 1.90
VRX 180119C00011000 C 01/19/18 11.0 1.51 1.60
VRX 180119C00012500 C 01/19/18 12.5 1.17 1.21
VRX 180119C00015000 C 01/19/18 15.0 0.79 0.84
VRX 180119C00017500 C 01/19/18 17.5 0.51 0.56
VRX 180119C00020000 C 01/19/18 20.0 0.36 0.41
VRX 180119C00022500 C 01/19/18 22.5 0.26 0.35
VRX 180119C00025000 C 01/19/18 25.0 0.20 0.24
VRX 180119C00027500 C 01/19/18 27.5 0.13 0.30
VRX 180119C00030000 C 01/19/18 30.0 0.11 0.14
VRX 180119C00032500 C 01/19/18 32.5 0.05 0.17
VRX 180119C00035000 C 01/19/18 35.0 0.09 0.11
VRX 180119C00037500 C 01/19/18 37.5 0.05 0.51
VRX 180119C00040000 C 01/19/18 40.0 0.06 0.14
VRX 180119C00042500 C 01/19/18 42.5 0.01 0.31
VRX 180119C00045000 C 01/19/18 45.0 0.05 0.09
VRX 180119C00047500 C 01/19/18 47.5 0.02 0.50
VRX 180119C00050000 C 01/19/18 50.0 0.02 0.05
VRX 180119C00055000 C 01/19/18 55.0 0.00 0.16
VRX 180119C00057500 C 01/19/18 57.5 0.00 0.42
VRX 180119C00060000 C 01/19/18 60.0 0.02 0.06
VRX 180119C00062500 C 01/19/18 62.5 0.00 0.40
VRX 180119C00065000 C 01/19/18 65.0 0.00 0.05
VRX 180119C00067500 C 01/19/18 67.5 0.00 0.38
VRX 180119C00070000 C 01/19/18 70.0 0.00 0.03
VRX 180119C00072500 C 01/19/18 72.5 0.00 0.34
VRX 180119C00075000 C 01/19/18 75.0 0.01 0.05
VRX 180119C00077500 C 01/19/18 77.5 0.00 0.37
VRX 180119C00080000 C 01/19/18 80.0 0.00 0.02
VRX 180119C00082500 C 01/19/18 82.5 0.01 0.03
VRX 180119C00085000 C 01/19/18 85.0 0.00 0.30
VRX 180119C00087500 C 01/19/18 87.5 0.00 0.28
VRX 180119C00090000 C 01/19/18 90.0 0.00 0.01
VRX 180119C00092500 C 01/19/18 92.5 0.00 0.27
VRX 180119C00095000 C 01/19/18 95.0 0.00 0.07
VRX 180119C00097500 C 01/19/18 97.5 0.00 0.23
VRX 180119C00100000 C 01/19/18 100.0 0.00 0.01
VRX 180119C00105000 C 01/19/18 105.0 0.00 0.24
VRX 180119C00110000 C 01/19/18 110.0 0.00 0.22
VRX 180119C00115000 C 01/19/18 115.0 0.00 0.02
VRX 180119C00120000 C 01/19/18 120.0 0.00 0.03
VRX 180119C00125000 C 01/19/18 125.0 0.00 0.05
VRX 180119C00130000 C 01/19/18 130.0 0.00 0.03
VRX 180119C00135000 C 01/19/18 135.0 0.00 0.18
VRX 180119C00140000 C 01/19/18 140.0 0.00 0.01
VRX 180119C00145000 C 01/19/18 145.0 0.00 0.19
VRX 180119C00150000 C 01/19/18 150.0 0.00 0.02
VRX 180119C00155000 C 01/19/18 155.0 0.00 0.02
VRX 180119C00160000 C 01/19/18 160.0 0.00 0.01
VRX 180119C00165000 C 01/19/18 165.0 0.00 0.02
VRX 180119C00170000 C 01/19/18 170.0 0.00 0.13
VRX 180119C00175000 C 01/19/18 175.0 0.00 0.01
VRX 180119C00180000 C 01/19/18 180.0 0.00 0.11
VRX 180119C00185000 C 01/19/18 185.0 0.00 0.12
VRX 180119C00190000 C 01/19/18 190.0 0.00 0.10
VRX 180119C00195000 C 01/19/18 195.0 0.00 0.13
VRX 180119C00200000 C 01/19/18 200.0 0.00 0.11
VRX 180119C00210000 C 01/19/18 210.0 0.00 0.09
VRX 180119C00220000 C 01/19/18 220.0 0.00 0.08
VRX 180119C00230000 C 01/19/18 230.0 0.00 0.09
VRX 180119C00240000 C 01/19/18 240.0 0.00 0.07
VRX 180119C00250000 C 01/19/18 250.0 0.00 0.08
VRX 180119C00260000 C 01/19/18 260.0 0.00 0.08
VRX 180119C00270000 C 01/19/18 270.0 0.00 0.07
VRX 180119C00280000 C 01/19/18 280.0 0.00 0.07
VRX 180119C00290000 C 01/19/18 290.0 0.00 0.06
VRX 180119C00300000 C 01/19/18 300.0 0.00 0.06
VRX 180119C00310000 C 01/19/18 310.0 0.00 0.05
VRX 180119C00320000 C 01/19/18 320.0 0.00 0.05
VRX 180119C00330000 C 01/19/18 330.0 0.00 0.04
VRX 180119C00340000 C 01/19/18 340.0 0.00 0.02
VRX 180119P00002500 P 01/19/18 2.5 0.10 0.15
VRX 180119P00005000 P 01/19/18 5.0 0.63 0.65
VRX 180119P00006000 P 01/19/18 6.0 0.84 1.02
VRX 180119P00007500 P 01/19/18 7.5 1.64 1.70
VRX 180119P00009000 P 01/19/18 9.0 2.43 2.53
VRX 180119P00010000 P 01/19/18 10.0 3.10 3.20
VRX 180119P00011000 P 01/19/18 11.0 3.80 3.90
VRX 180119P00012500 P 01/19/18 12.5 4.90 5.05
VRX 180119P00015000 P 01/19/18 15.0 6.90 7.15
VRX 180119P00017500 P 01/19/18 17.5 9.10 9.35
VRX 180119P00020000 P 01/19/18 20.0 10.40 11.70
VRX 180119P00022500 P 01/19/18 22.5 12.90 15.55
VRX 180119P00025000 P 01/19/18 25.0 15.90 16.85
VRX 180119P00027500 P 01/19/18 27.5 18.35 19.45
VRX 180119P00030000 P 01/19/18 30.0 21.20 21.70
VRX 180119P00032500 P 01/19/18 32.5 23.70 24.05
VRX 180119P00035000 P 01/19/18 35.0 25.80 26.85
VRX 180119P00037500 P 01/19/18 37.5 27.70 30.25
VRX 180119P00040000 P 01/19/18 40.0 30.80 31.85
VRX 180119P00042500 P 01/19/18 42.5 32.85 35.10
VRX 180119P00045000 P 01/19/18 45.0 36.00 36.85
VRX 180119P00047500 P 01/19/18 47.5 37.70 40.30
VRX 180119P00050000 P 01/19/18 50.0 40.70 42.85
VRX 180119P00055000 P 01/19/18 55.0 44.90 47.80
VRX 180119P00057500 P 01/19/18 57.5 47.50 50.20
VRX 180119P00060000 P 01/19/18 60.0 50.80 52.75
VRX 180119P00062500 P 01/19/18 62.5 52.90 54.40
VRX 180119P00065000 P 01/19/18 65.0 54.90 57.85
VRX 180119P00067500 P 01/19/18 67.5 57.50 60.30
VRX 180119P00070000 P 01/19/18 70.0 60.80 62.65
VRX 180119P00072500 P 01/19/18 72.5 62.40 65.40
VRX 180119P00075000 P 01/19/18 75.0 65.00 67.85
VRX 180119P00077500 P 01/19/18 77.5 67.40 70.45
VRX 180119P00080000 P 01/19/18 80.0 69.95 72.95
VRX 180119P00082500 P 01/19/18 82.5 72.35 75.45
VRX 180119P00085000 P 01/19/18 85.0 74.75 77.90
VRX 180119P00087500 P 01/19/18 87.5 76.55 80.45
VRX 180119P00090000 P 01/19/18 90.0 79.80 82.90
VRX 180119P00092500 P 01/19/18 92.5 81.60 85.35
VRX 180119P00095000 P 01/19/18 95.0 84.80 87.90
VRX 180119P00097500 P 01/19/18 97.5 87.00 90.45
VRX 180119P00100000 P 01/19/18 100.0 89.65 91.65
VRX 180119P00105000 P 01/19/18 105.0 95.25 98.40
VRX 180119P00110000 P 01/19/18 110.0 100.00 103.40
VRX 180119P00115000 P 01/19/18 115.0 105.95 108.40
VRX 180119P00120000 P 01/19/18 120.0 109.20 113.40
VRX 180119P00125000 P 01/19/18 125.0 114.75 118.40
VRX 180119P00130000 P 01/19/18 130.0 119.10 123.75
VRX 180119P00135000 P 01/19/18 135.0 124.50 128.40
VRX 180119P00140000 P 01/19/18 140.0 129.75 133.40
VRX 180119P00145000 P 01/19/18 145.0 134.75 138.40
VRX 180119P00150000 P 01/19/18 150.0 139.75 143.40
VRX 180119P00155000 P 01/19/18 155.0 144.75 148.40
VRX 180119P00160000 P 01/19/18 160.0 149.65 153.40
VRX 180119P00165000 P 01/19/18 165.0 154.60 158.40
VRX 180119P00170000 P 01/19/18 170.0 159.10 163.40
VRX 180119P00175000 P 01/19/18 175.0 164.50 168.40
VRX 180119P00180000 P 01/19/18 180.0 169.00 173.40
VRX 180119P00185000 P 01/19/18 185.0 174.65 178.40
VRX 180119P00190000 P 01/19/18 190.0 179.10 183.40
VRX 180119P00195000 P 01/19/18 195.0 184.70 188.40
VRX 180119P00200000 P 01/19/18 200.0 189.10 193.40
VRX 180119P00210000 P 01/19/18 210.0 199.15 203.40
VRX 180119P00220000 P 01/19/18 220.0 209.10 213.40
VRX 180119P00230000 P 01/19/18 230.0 219.60 223.40
VRX 180119P00240000 P 01/19/18 240.0 229.60 233.75
VRX 180119P00250000 P 01/19/18 250.0 239.10 243.80
VRX 180119P00260000 P 01/19/18 260.0 249.10 253.80
VRX 180119P00270000 P 01/19/18 270.0 260.05 263.80
VRX 180119P00280000 P 01/19/18 280.0 269.10 273.60
VRX 180119P00290000 P 01/19/18 290.0 279.75 283.40
VRX 180119P00300000 P 01/19/18 300.0 289.10 293.40
VRX 180119P00310000 P 01/19/18 310.0 299.10 303.40
VRX 180119P00320000 P 01/19/18 320.0 309.25 313.40
VRX 180119P00330000 P 01/19/18 330.0 319.00 323.40
VRX 180119P00340000 P 01/19/18 340.0 329.10 333.40
VRX 190118C00002500 C 01/18/19 2.5 6.15 7.20
VRX 190118C00005000 C 01/18/19 5.0 4.55 5.35
VRX 190118C00007500 C 01/18/19 7.5 3.80 4.00
VRX 190118C00010000 C 01/18/19 10.0 2.91 3.00
VRX 190118C00012500 C 01/18/19 12.5 2.10 2.43
VRX 190118C00015000 C 01/18/19 15.0 1.77 1.93
VRX 190118C00017500 C 01/18/19 17.5 1.34 1.50
VRX 190118C00020000 C 01/18/19 20.0 1.10 1.26
VRX 190118C00022500 C 01/18/19 22.5 0.78 1.07
VRX 190118C00025000 C 01/18/19 25.0 0.54 0.80
VRX 190118C00027500 C 01/18/19 27.5 0.60 0.71
VRX 190118C00030000 C 01/18/19 30.0 0.52 0.66
VRX 190118C00032500 C 01/18/19 32.5 0.33 0.49
VRX 190118C00035000 C 01/18/19 35.0 0.35 0.51
VRX 190118C00037500 C 01/18/19 37.5 0.21 0.76
VRX 190118C00040000 C 01/18/19 40.0 0.19 0.69
VRX 190118C00042500 C 01/18/19 42.5 0.17 0.29
VRX 190118C00045000 C 01/18/19 45.0 0.13 0.27
VRX 190118C00047500 C 01/18/19 47.5 0.06 0.61
VRX 190118C00050000 C 01/18/19 50.0 0.15 0.32
VRX 190118C00055000 C 01/18/19 55.0 0.09 0.28
VRX 190118P00002500 P 01/18/19 2.5 0.35 0.40
VRX 190118P00005000 P 01/18/19 5.0 1.20 1.25
VRX 190118P00007500 P 01/18/19 7.5 2.41 2.54
VRX 190118P00010000 P 01/18/19 10.0 3.95 4.25
VRX 190118P00012500 P 01/18/19 12.5 4.00 5.95
VRX 190118P00015000 P 01/18/19 15.0 7.60 7.95
VRX 190118P00017500 P 01/18/19 17.5 9.75 10.05
VRX 190118P00020000 P 01/18/19 20.0 11.95 12.25
VRX 190118P00022500 P 01/18/19 22.5 14.25 14.60
VRX 190118P00025000 P 01/18/19 25.0 16.55 17.20
VRX 190118P00027500 P 01/18/19 27.5 18.95 19.35
VRX 190118P00030000 P 01/18/19 30.0 21.05 21.85
VRX 190118P00032500 P 01/18/19 32.5 23.40 24.25
VRX 190118P00035000 P 01/18/19 35.0 25.90 26.85
VRX 190118P00037500 P 01/18/19 37.5 28.35 29.40
VRX 190118P00040000 P 01/18/19 40.0 30.70 31.85
VRX 190118P00042500 P 01/18/19 42.5 33.15 34.90
VRX 190118P00045000 P 01/18/19 45.0 35.55 37.40
VRX 190118P00047500 P 01/18/19 47.5 37.75 39.75
VRX 190118P00050000 P 01/18/19 50.0 39.50 43.55
VRX 190118P00055000 P 01/18/19 55.0 45.15 47.75

OPRA data is delayed 15 minutes.