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 Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 140808C00090000 C 08/08/14 90.0 26.50 29.90
VRX 140808C00095000 C 08/08/14 95.0 21.50 24.90
VRX 140808C00100000 C 08/08/14 100.0 16.60 19.70
VRX 140808C00105000 C 08/08/14 105.0 11.90 15.30
VRX 140808C00108000 C 08/08/14 108.0 8.70 12.40
VRX 140808C00109000 C 08/08/14 109.0 8.10 11.50
VRX 140808C00110000 C 08/08/14 110.0 7.10 10.70
VRX 140808C00111000 C 08/08/14 111.0 6.30 9.60
VRX 140808C00112000 C 08/08/14 112.0 5.40 8.80
VRX 140808C00113000 C 08/08/14 113.0 4.70 8.00
VRX 140808C00114000 C 08/08/14 114.0 3.80 7.50
VRX 140808C00115000 C 08/08/14 115.0 3.30 6.80
VRX 140808C00116000 C 08/08/14 116.0 2.75 5.70
VRX 140808C00117000 C 08/08/14 117.0 1.80 5.20
VRX 140808C00118000 C 08/08/14 118.0 2.05 4.80
VRX 140808C00119000 C 08/08/14 119.0 1.15 4.30
VRX 140808C00120000 C 08/08/14 120.0 1.15 2.75
VRX 140808C00121000 C 08/08/14 121.0 0.30 2.45
VRX 140808C00122000 C 08/08/14 122.0 0.00 2.25
VRX 140808C00123000 C 08/08/14 123.0 0.85 1.75
VRX 140808C00124000 C 08/08/14 124.0 0.40 1.30
VRX 140808C00125000 C 08/08/14 125.0 0.25 0.95
VRX 140808C00126000 C 08/08/14 126.0 0.15 0.90
VRX 140808C00127000 C 08/08/14 127.0 0.00 0.70
VRX 140808C00128000 C 08/08/14 128.0 0.00 0.65
VRX 140808C00129000 C 08/08/14 129.0 0.00 0.60
VRX 140808C00130000 C 08/08/14 130.0 0.00 0.50
VRX 140808C00131000 C 08/08/14 131.0 0.00 0.40
VRX 140808C00132000 C 08/08/14 132.0 0.00 0.30
VRX 140808C00133000 C 08/08/14 133.0 0.00 0.25
VRX 140808C00134000 C 08/08/14 134.0 0.00 0.20
VRX 140808C00135000 C 08/08/14 135.0 0.00 0.15
VRX 140808C00136000 C 08/08/14 136.0 0.00 0.10
VRX 140808C00137000 C 08/08/14 137.0 0.00 0.10
VRX 140808C00138000 C 08/08/14 138.0 0.00 0.10
VRX 140808C00139000 C 08/08/14 139.0 0.00 0.10
VRX 140808C00140000 C 08/08/14 140.0 0.00 0.10
VRX 140808C00141000 C 08/08/14 141.0 0.00 0.10
VRX 140808C00142000 C 08/08/14 142.0 0.00 0.10
VRX 140808C00143000 C 08/08/14 143.0 0.00 0.10
VRX 140808C00144000 C 08/08/14 144.0 0.00 0.10
VRX 140808C00145000 C 08/08/14 145.0 0.00 0.10
VRX 140808C00150000 C 08/08/14 150.0 0.00 0.10
VRX 140808C00155000 C 08/08/14 155.0 0.00 0.10
VRX 140808C00160000 C 08/08/14 160.0 0.00 0.10
VRX 140808P00090000 P 08/08/14 90.0 0.00 0.15
VRX 140808P00095000 P 08/08/14 95.0 0.00 0.85
VRX 140808P00100000 P 08/08/14 100.0 0.00 0.70
VRX 140808P00105000 P 08/08/14 105.0 0.00 1.65
VRX 140808P00108000 P 08/08/14 108.0 0.00 2.15
VRX 140808P00109000 P 08/08/14 109.0 0.20 2.20
VRX 140808P00110000 P 08/08/14 110.0 0.25 2.05
VRX 140808P00111000 P 08/08/14 111.0 0.00 3.90
VRX 140808P00112000 P 08/08/14 112.0 0.35 2.40
VRX 140808P00113000 P 08/08/14 113.0 0.45 2.95
VRX 140808P00114000 P 08/08/14 114.0 0.00 4.70
VRX 140808P00115000 P 08/08/14 115.0 1.40 3.30
VRX 140808P00116000 P 08/08/14 116.0 1.40 3.70
VRX 140808P00117000 P 08/08/14 117.0 1.35 4.60
VRX 140808P00118000 P 08/08/14 118.0 1.60 4.90
VRX 140808P00119000 P 08/08/14 119.0 2.20 5.00
VRX 140808P00120000 P 08/08/14 120.0 3.50 5.60
VRX 140808P00121000 P 08/08/14 121.0 4.00 6.00
VRX 140808P00122000 P 08/08/14 122.0 4.40 6.70
VRX 140808P00123000 P 08/08/14 123.0 5.20 7.40
VRX 140808P00124000 P 08/08/14 124.0 5.20 8.20
VRX 140808P00125000 P 08/08/14 125.0 6.60 9.00
VRX 140808P00126000 P 08/08/14 126.0 7.00 10.00
VRX 140808P00127000 P 08/08/14 127.0 8.30 10.80
VRX 140808P00128000 P 08/08/14 128.0 9.20 11.80
VRX 140808P00129000 P 08/08/14 129.0 10.00 12.60
VRX 140808P00130000 P 08/08/14 130.0 11.10 13.80
VRX 140808P00131000 P 08/08/14 131.0 12.10 14.80
VRX 140808P00132000 P 08/08/14 132.0 13.00 15.80
VRX 140808P00133000 P 08/08/14 133.0 13.90 16.70
VRX 140808P00134000 P 08/08/14 134.0 15.00 17.70
VRX 140808P00135000 P 08/08/14 135.0 15.90 18.00
VRX 140808P00136000 P 08/08/14 136.0 16.90 19.70
VRX 140808P00137000 P 08/08/14 137.0 17.80 20.70
VRX 140808P00138000 P 08/08/14 138.0 18.90 21.70
VRX 140808P00139000 P 08/08/14 139.0 19.60 22.50
VRX 140808P00140000 P 08/08/14 140.0 20.60 23.60
VRX 140808P00141000 P 08/08/14 141.0 21.60 24.60
VRX 140808P00142000 P 08/08/14 142.0 22.60 25.70
VRX 140808P00143000 P 08/08/14 143.0 23.60 26.60
VRX 140808P00144000 P 08/08/14 144.0 24.60 27.50
VRX 140808P00145000 P 08/08/14 145.0 25.60 28.50
VRX 140808P00150000 P 08/08/14 150.0 30.50 33.70
VRX 140808P00155000 P 08/08/14 155.0 35.50 38.50
VRX 140808P00160000 P 08/08/14 160.0 40.50 42.90
VRX 140816C00060000 C 08/16/14 60.0 56.40 59.60
VRX 140816C00065000 C 08/16/14 65.0 51.40 54.30
VRX 140816C00070000 C 08/16/14 70.0 46.40 49.40
VRX 140816C00075000 C 08/16/14 75.0 41.40 44.80
VRX 140816C00080000 C 08/16/14 80.0 37.20 39.80
VRX 140816C00085000 C 08/16/14 85.0 31.50 34.80
VRX 140816C00090000 C 08/16/14 90.0 26.50 29.80
VRX 140816C00095000 C 08/16/14 95.0 21.90 24.80
VRX 140816C00100000 C 08/16/14 100.0 17.40 20.40
VRX 140816C00105000 C 08/16/14 105.0 12.40 15.50
VRX 140816C00110000 C 08/16/14 110.0 7.60 10.50
VRX 140816C00113000 C 08/16/14 113.0 5.70 8.30
VRX 140816C00114000 C 08/16/14 114.0 4.90 7.60
VRX 140816C00115000 C 08/16/14 115.0 4.50 7.00
VRX 140816C00116000 C 08/16/14 116.0 4.00 6.40
VRX 140816C00117000 C 08/16/14 117.0 3.50 5.90
VRX 140816C00118000 C 08/16/14 118.0 3.00 5.30
VRX 140816C00119000 C 08/16/14 119.0 3.00 4.10
VRX 140816C00120000 C 08/16/14 120.0 2.25 3.50
VRX 140816C00121000 C 08/16/14 121.0 1.75 4.00
VRX 140816C00122000 C 08/16/14 122.0 1.45 2.80
VRX 140816C00123000 C 08/16/14 123.0 1.25 2.25
VRX 140816C00124000 C 08/16/14 124.0 1.10 1.75
VRX 140816C00125000 C 08/16/14 125.0 1.00 1.45
VRX 140816C00126000 C 08/16/14 126.0 0.55 1.25
VRX 140816C00127000 C 08/16/14 127.0 0.50 1.20
VRX 140816C00128000 C 08/16/14 128.0 0.35 0.80
VRX 140816C00129000 C 08/16/14 129.0 0.35 0.70
VRX 140816C00130000 C 08/16/14 130.0 0.25 0.65
VRX 140816C00131000 C 08/16/14 131.0 0.20 0.55
VRX 140816C00132000 C 08/16/14 132.0 0.00 0.50
VRX 140816C00135000 C 08/16/14 135.0 0.05 0.40
VRX 140816C00140000 C 08/16/14 140.0 0.00 0.30
VRX 140816C00145000 C 08/16/14 145.0 0.00 0.25
VRX 140816C00150000 C 08/16/14 150.0 0.00 0.10
VRX 140816C00155000 C 08/16/14 155.0 0.00 0.10
VRX 140816C00160000 C 08/16/14 160.0 0.00 0.10
VRX 140816C00165000 C 08/16/14 165.0 0.00 0.10
VRX 140816C00170000 C 08/16/14 170.0 0.00 0.10
VRX 140816C00175000 C 08/16/14 175.0 0.00 0.10
VRX 140816C00180000 C 08/16/14 180.0 0.00 0.10
VRX 140816C00185000 C 08/16/14 185.0 0.00 0.10
VRX 140816C00190000 C 08/16/14 190.0 0.00 0.10
VRX 140816P00060000 P 08/16/14 60.0 0.00 0.35
VRX 140816P00065000 P 08/16/14 65.0 0.00 0.75
VRX 140816P00070000 P 08/16/14 70.0 0.00 0.75
VRX 140816P00075000 P 08/16/14 75.0 0.00 0.10
VRX 140816P00080000 P 08/16/14 80.0 0.00 0.80
VRX 140816P00085000 P 08/16/14 85.0 0.00 0.40
VRX 140816P00090000 P 08/16/14 90.0 0.05 0.45
VRX 140816P00095000 P 08/16/14 95.0 0.00 0.60
VRX 140816P00100000 P 08/16/14 100.0 0.45 0.95
VRX 140816P00105000 P 08/16/14 105.0 0.40 1.35
VRX 140816P00110000 P 08/16/14 110.0 1.25 1.85
VRX 140816P00113000 P 08/16/14 113.0 1.70 2.90
VRX 140816P00114000 P 08/16/14 114.0 1.90 3.50
VRX 140816P00115000 P 08/16/14 115.0 2.40 3.40
VRX 140816P00116000 P 08/16/14 116.0 2.40 4.10
VRX 140816P00117000 P 08/16/14 117.0 3.00 4.50
VRX 140816P00118000 P 08/16/14 118.0 3.00 5.20
VRX 140816P00119000 P 08/16/14 119.0 3.10 6.20
VRX 140816P00120000 P 08/16/14 120.0 4.00 6.60
VRX 140816P00121000 P 08/16/14 121.0 4.80 7.40
VRX 140816P00122000 P 08/16/14 122.0 5.50 7.90
VRX 140816P00123000 P 08/16/14 123.0 5.90 8.50
VRX 140816P00124000 P 08/16/14 124.0 6.60 9.20
VRX 140816P00125000 P 08/16/14 125.0 7.50 10.00
VRX 140816P00126000 P 08/16/14 126.0 7.90 10.60
VRX 140816P00127000 P 08/16/14 127.0 8.50 11.50
VRX 140816P00128000 P 08/16/14 128.0 9.50 12.40
VRX 140816P00129000 P 08/16/14 129.0 10.10 12.70
VRX 140816P00130000 P 08/16/14 130.0 11.40 14.20
VRX 140816P00131000 P 08/16/14 131.0 12.30 15.00
VRX 140816P00132000 P 08/16/14 132.0 13.00 15.80
VRX 140816P00135000 P 08/16/14 135.0 16.10 18.60
VRX 140816P00140000 P 08/16/14 140.0 21.00 23.70
VRX 140816P00145000 P 08/16/14 145.0 25.90 28.50
VRX 140816P00150000 P 08/16/14 150.0 30.60 32.90
VRX 140816P00155000 P 08/16/14 155.0 35.70 38.70
VRX 140816P00160000 P 08/16/14 160.0 40.60 43.50
VRX 140816P00165000 P 08/16/14 165.0 45.80 48.60
VRX 140816P00170000 P 08/16/14 170.0 50.50 53.60
VRX 140816P00175000 P 08/16/14 175.0 55.50 58.60
VRX 140816P00180000 P 08/16/14 180.0 60.50 63.60
VRX 140816P00185000 P 08/16/14 185.0 65.50 68.60
VRX 140816P00190000 P 08/16/14 190.0 70.50 73.60
VRX 140822C00111000 C 08/22/14 111.0 7.40 10.60
VRX 140822C00112000 C 08/22/14 112.0 6.60 9.50
VRX 140822C00113000 C 08/22/14 113.0 5.80 9.20
VRX 140822C00114000 C 08/22/14 114.0 4.90 8.60
VRX 140822C00115000 C 08/22/14 115.0 4.30 7.70
VRX 140822C00116000 C 08/22/14 116.0 3.50 6.90
VRX 140822C00117000 C 08/22/14 117.0 3.00 5.90
VRX 140822C00118000 C 08/22/14 118.0 2.75 5.60
VRX 140822C00119000 C 08/22/14 119.0 2.70 5.00
VRX 140822C00120000 C 08/22/14 120.0 2.30 4.80
VRX 140822C00121000 C 08/22/14 121.0 1.50 4.80
VRX 140822C00122000 C 08/22/14 122.0 1.10 4.70
VRX 140822C00123000 C 08/22/14 123.0 1.60 3.70
VRX 140822C00124000 C 08/22/14 124.0 1.20 3.10
VRX 140822C00125000 C 08/22/14 125.0 1.05 2.65
VRX 140822C00126000 C 08/22/14 126.0 0.85 1.90
VRX 140822C00127000 C 08/22/14 127.0 0.00 2.40
VRX 140822C00128000 C 08/22/14 128.0 0.00 1.60
VRX 140822C00129000 C 08/22/14 129.0 0.00 1.55
VRX 140822C00130000 C 08/22/14 130.0 0.00 1.40
VRX 140822C00131000 C 08/22/14 131.0 0.00 1.30
VRX 140822C00132000 C 08/22/14 132.0 0.00 1.20
VRX 140822C00133000 C 08/22/14 133.0 0.00 1.10
VRX 140822C00134000 C 08/22/14 134.0 0.00 1.00
VRX 140822C00135000 C 08/22/14 135.0 0.00 0.90
VRX 140822C00136000 C 08/22/14 136.0 0.00 0.80
VRX 140822C00137000 C 08/22/14 137.0 0.00 0.70
VRX 140822C00138000 C 08/22/14 138.0 0.00 0.60
VRX 140822C00139000 C 08/22/14 139.0 0.00 0.50
VRX 140822C00140000 C 08/22/14 140.0 0.00 0.40
VRX 140822C00141000 C 08/22/14 141.0 0.00 0.30
VRX 140822C00142000 C 08/22/14 142.0 0.00 0.15
VRX 140822C00143000 C 08/22/14 143.0 0.00 0.10
VRX 140822C00144000 C 08/22/14 144.0 0.00 0.10
VRX 140822P00111000 P 08/22/14 111.0 1.10 3.20
VRX 140822P00112000 P 08/22/14 112.0 0.75 3.50
VRX 140822P00113000 P 08/22/14 113.0 1.25 3.70
VRX 140822P00114000 P 08/22/14 114.0 1.30 4.50
VRX 140822P00115000 P 08/22/14 115.0 2.55 4.80
VRX 140822P00116000 P 08/22/14 116.0 2.40 4.90
VRX 140822P00117000 P 08/22/14 117.0 2.80 5.30
VRX 140822P00118000 P 08/22/14 118.0 2.80 5.80
VRX 140822P00119000 P 08/22/14 119.0 3.80 6.30
VRX 140822P00120000 P 08/22/14 120.0 4.60 6.80
VRX 140822P00121000 P 08/22/14 121.0 5.10 7.30
VRX 140822P00122000 P 08/22/14 122.0 5.40 8.00
VRX 140822P00123000 P 08/22/14 123.0 6.20 8.50
VRX 140822P00124000 P 08/22/14 124.0 6.90 9.20
VRX 140822P00125000 P 08/22/14 125.0 7.70 10.00
VRX 140822P00126000 P 08/22/14 126.0 8.60 10.80
VRX 140822P00127000 P 08/22/14 127.0 9.20 11.50
VRX 140822P00128000 P 08/22/14 128.0 9.20 12.30
VRX 140822P00129000 P 08/22/14 129.0 10.30 13.10
VRX 140822P00130000 P 08/22/14 130.0 11.10 14.10
VRX 140822P00131000 P 08/22/14 131.0 12.50 15.00
VRX 140822P00132000 P 08/22/14 132.0 13.40 15.90
VRX 140822P00133000 P 08/22/14 133.0 14.30 16.80
VRX 140822P00134000 P 08/22/14 134.0 15.30 17.60
VRX 140822P00135000 P 08/22/14 135.0 15.60 18.80
VRX 140822P00136000 P 08/22/14 136.0 16.90 19.70
VRX 140822P00137000 P 08/22/14 137.0 18.00 20.70
VRX 140822P00138000 P 08/22/14 138.0 18.40 21.50
VRX 140822P00139000 P 08/22/14 139.0 19.70 22.80
VRX 140822P00140000 P 08/22/14 140.0 20.80 23.80
VRX 140822P00141000 P 08/22/14 141.0 21.90 24.80
VRX 140822P00142000 P 08/22/14 142.0 22.70 25.80
VRX 140822P00143000 P 08/22/14 143.0 23.70 26.60
VRX 140822P00144000 P 08/22/14 144.0 24.60 27.80
VRX 140829C00107000 C 08/29/14 107.0 10.70 14.50
VRX 140829C00108000 C 08/29/14 108.0 9.90 13.00
VRX 140829C00109000 C 08/29/14 109.0 9.10 12.50
VRX 140829C00110000 C 08/29/14 110.0 8.30 11.50
VRX 140829C00111000 C 08/29/14 111.0 7.50 10.80
VRX 140829C00112000 C 08/29/14 112.0 6.80 9.80
VRX 140829C00113000 C 08/29/14 113.0 6.10 9.80
VRX 140829C00114000 C 08/29/14 114.0 5.40 8.90
VRX 140829C00115000 C 08/29/14 115.0 4.80 8.10
VRX 140829C00116000 C 08/29/14 116.0 4.20 7.40
VRX 140829C00117000 C 08/29/14 117.0 4.00 7.00
VRX 140829C00118000 C 08/29/14 118.0 3.00 6.00
VRX 140829C00119000 C 08/29/14 119.0 3.00 5.60
VRX 140829C00120000 C 08/29/14 120.0 2.90 5.20
VRX 140829C00121000 C 08/29/14 121.0 2.55 4.90
VRX 140829C00122000 C 08/29/14 122.0 2.05 4.60
VRX 140829C00123000 C 08/29/14 123.0 1.40 4.20
VRX 140829C00124000 C 08/29/14 124.0 0.95 4.60
VRX 140829C00125000 C 08/29/14 125.0 1.30 3.80
VRX 140829C00126000 C 08/29/14 126.0 0.90 3.50
VRX 140829C00127000 C 08/29/14 127.0 0.45 3.80
VRX 140829C00128000 C 08/29/14 128.0 0.50 3.50
VRX 140829C00129000 C 08/29/14 129.0 0.00 3.30
VRX 140829C00130000 C 08/29/14 130.0 0.00 3.10
VRX 140829C00131000 C 08/29/14 131.0 0.00 2.90
VRX 140829C00132000 C 08/29/14 132.0 0.00 2.75
VRX 140829C00133000 C 08/29/14 133.0 0.00 1.55
VRX 140829C00134000 C 08/29/14 134.0 0.00 1.40
VRX 140829C00135000 C 08/29/14 135.0 0.00 1.20
VRX 140829C00136000 C 08/29/14 136.0 0.00 1.00
VRX 140829C00137000 C 08/29/14 137.0 0.00 1.00
VRX 140829C00138000 C 08/29/14 138.0 0.00 0.90
VRX 140829C00139000 C 08/29/14 139.0 0.00 0.85
VRX 140829C00140000 C 08/29/14 140.0 0.00 0.80
VRX 140829P00107000 P 08/29/14 107.0 0.00 3.60
VRX 140829P00108000 P 08/29/14 108.0 0.70 3.80
VRX 140829P00109000 P 08/29/14 109.0 0.00 3.30
VRX 140829P00110000 P 08/29/14 110.0 1.35 4.10
VRX 140829P00111000 P 08/29/14 111.0 1.65 3.80
VRX 140829P00112000 P 08/29/14 112.0 1.25 3.60
VRX 140829P00113000 P 08/29/14 113.0 1.90 4.30
VRX 140829P00114000 P 08/29/14 114.0 1.50 4.90
VRX 140829P00115000 P 08/29/14 115.0 2.60 5.10
VRX 140829P00116000 P 08/29/14 116.0 3.40 5.50
VRX 140829P00117000 P 08/29/14 117.0 3.80 6.00
VRX 140829P00118000 P 08/29/14 118.0 4.50 6.40
VRX 140829P00119000 P 08/29/14 119.0 4.70 6.80
VRX 140829P00120000 P 08/29/14 120.0 4.60 7.30
VRX 140829P00121000 P 08/29/14 121.0 5.20 7.90
VRX 140829P00122000 P 08/29/14 122.0 6.00 8.40
VRX 140829P00123000 P 08/29/14 123.0 6.60 9.10
VRX 140829P00124000 P 08/29/14 124.0 7.40 9.70
VRX 140829P00125000 P 08/29/14 125.0 8.20 10.40
VRX 140829P00126000 P 08/29/14 126.0 9.00 11.10
VRX 140829P00127000 P 08/29/14 127.0 8.90 11.90
VRX 140829P00128000 P 08/29/14 128.0 10.20 12.70
VRX 140829P00129000 P 08/29/14 129.0 10.80 13.50
VRX 140829P00130000 P 08/29/14 130.0 11.90 14.40
VRX 140829P00131000 P 08/29/14 131.0 13.00 15.30
VRX 140829P00132000 P 08/29/14 132.0 13.30 16.20
VRX 140829P00133000 P 08/29/14 133.0 14.50 17.00
VRX 140829P00134000 P 08/29/14 134.0 15.00 18.00
VRX 140829P00135000 P 08/29/14 135.0 16.50 18.90
VRX 140829P00136000 P 08/29/14 136.0 17.20 19.60
VRX 140829P00137000 P 08/29/14 137.0 17.80 20.80
VRX 140829P00138000 P 08/29/14 138.0 19.00 21.80
VRX 140829P00139000 P 08/29/14 139.0 19.90 22.80
VRX 140829P00140000 P 08/29/14 140.0 21.00 23.80
VRX 140905C00109000 C 09/05/14 109.0 9.70 13.00
VRX 140905C00110000 C 09/05/14 110.0 9.00 12.00
VRX 140905C00111000 C 09/05/14 111.0 8.10 11.60
VRX 140905C00112000 C 09/05/14 112.0 7.30 10.90
VRX 140905C00113000 C 09/05/14 113.0 6.70 10.20
VRX 140905C00114000 C 09/05/14 114.0 5.90 9.40
VRX 140905C00115000 C 09/05/14 115.0 5.50 8.80
VRX 140905C00116000 C 09/05/14 116.0 5.40 7.80
VRX 140905C00117000 C 09/05/14 117.0 4.70 7.80
VRX 140905C00118000 C 09/05/14 118.0 4.10 7.20
VRX 140905C00119000 C 09/05/14 119.0 3.60 6.30
VRX 140905C00120000 C 09/05/14 120.0 3.10 5.60
VRX 140905C00121000 C 09/05/14 121.0 2.80 5.20
VRX 140905C00122000 C 09/05/14 122.0 2.45 4.90
VRX 140905C00123000 C 09/05/14 123.0 2.20 4.80
VRX 140905C00124000 C 09/05/14 124.0 1.95 4.60
VRX 140905C00125000 C 09/05/14 125.0 2.15 4.20
VRX 140905C00126000 C 09/05/14 126.0 1.15 4.00
VRX 140905C00127000 C 09/05/14 127.0 0.80 3.90
VRX 140905C00128000 C 09/05/14 128.0 1.05 3.20
VRX 140905C00129000 C 09/05/14 129.0 0.40 3.80
VRX 140905C00130000 C 09/05/14 130.0 0.00 3.40
VRX 140905C00131000 C 09/05/14 131.0 0.00 3.40
VRX 140905C00132000 C 09/05/14 132.0 0.00 2.15
VRX 140905C00133000 C 09/05/14 133.0 0.15 2.95
VRX 140905C00134000 C 09/05/14 134.0 0.00 1.65
VRX 140905C00135000 C 09/05/14 135.0 0.00 1.50
VRX 140905C00136000 C 09/05/14 136.0 0.00 1.45
VRX 140905C00137000 C 09/05/14 137.0 0.00 1.25
VRX 140905C00138000 C 09/05/14 138.0 0.00 1.15
VRX 140905C00139000 C 09/05/14 139.0 0.00 1.05
VRX 140905C00140000 C 09/05/14 140.0 0.00 0.95
VRX 140905P00109000 P 09/05/14 109.0 1.75 3.70
VRX 140905P00110000 P 09/05/14 110.0 2.15 3.90
VRX 140905P00111000 P 09/05/14 111.0 1.75 4.10
VRX 140905P00112000 P 09/05/14 112.0 2.05 4.70
VRX 140905P00113000 P 09/05/14 113.0 2.25 4.90
VRX 140905P00114000 P 09/05/14 114.0 3.00 5.40
VRX 140905P00115000 P 09/05/14 115.0 3.00 5.70
VRX 140905P00116000 P 09/05/14 116.0 3.00 6.10
VRX 140905P00117000 P 09/05/14 117.0 3.30 6.50
VRX 140905P00118000 P 09/05/14 118.0 4.80 7.00
VRX 140905P00119000 P 09/05/14 119.0 5.30 7.40
VRX 140905P00120000 P 09/05/14 120.0 5.00 7.80
VRX 140905P00121000 P 09/05/14 121.0 5.50 8.40
VRX 140905P00122000 P 09/05/14 122.0 6.20 9.00
VRX 140905P00123000 P 09/05/14 123.0 6.90 9.60
VRX 140905P00124000 P 09/05/14 124.0 7.60 10.20
VRX 140905P00125000 P 09/05/14 125.0 8.30 10.80
VRX 140905P00126000 P 09/05/14 126.0 9.10 11.60
VRX 140905P00127000 P 09/05/14 127.0 9.80 12.20
VRX 140905P00128000 P 09/05/14 128.0 10.60 13.00
VRX 140905P00129000 P 09/05/14 129.0 11.50 13.80
VRX 140905P00130000 P 09/05/14 130.0 12.30 14.60
VRX 140905P00131000 P 09/05/14 131.0 13.20 15.40
VRX 140905P00132000 P 09/05/14 132.0 13.30 16.40
VRX 140905P00133000 P 09/05/14 133.0 15.10 17.20
VRX 140905P00134000 P 09/05/14 134.0 15.90 18.20
VRX 140905P00135000 P 09/05/14 135.0 16.10 19.00
VRX 140905P00136000 P 09/05/14 136.0 17.30 20.00
VRX 140905P00137000 P 09/05/14 137.0 18.20 21.00
VRX 140905P00138000 P 09/05/14 138.0 19.00 21.80
VRX 140905P00139000 P 09/05/14 139.0 20.10 22.60
VRX 140905P00140000 P 09/05/14 140.0 20.80 23.80
VRX 140912C00110000 C 09/12/14 110.0 9.30 12.80
VRX 140912C00112000 C 09/12/14 112.0 7.70 11.50
VRX 140912C00113000 C 09/12/14 113.0 7.20 10.60
VRX 140912C00114000 C 09/12/14 114.0 6.50 9.60
VRX 140912C00115000 C 09/12/14 115.0 6.10 9.50
VRX 140912C00116000 C 09/12/14 116.0 5.90 8.30
VRX 140912C00117000 C 09/12/14 117.0 5.50 8.00
VRX 140912C00118000 C 09/12/14 118.0 4.70 7.00
VRX 140912C00119000 C 09/12/14 119.0 4.10 6.90
VRX 140912C00120000 C 09/12/14 120.0 4.40 6.60
VRX 140912C00121000 C 09/12/14 121.0 3.20 5.60
VRX 140912C00122000 C 09/12/14 122.0 3.30 5.60
VRX 140912C00123000 C 09/12/14 123.0 2.70 5.00
VRX 140912C00124000 C 09/12/14 124.0 2.05 4.90
VRX 140912C00125000 C 09/12/14 125.0 1.95 4.80
VRX 140912C00126000 C 09/12/14 126.0 2.20 4.80
VRX 140912C00127000 C 09/12/14 127.0 1.30 4.80
VRX 140912C00128000 C 09/12/14 128.0 1.05 4.80
VRX 140912C00129000 C 09/12/14 129.0 1.05 4.80
VRX 140912C00130000 C 09/12/14 130.0 0.80 3.00
VRX 140912C00131000 C 09/12/14 131.0 0.45 4.40
VRX 140912C00132000 C 09/12/14 132.0 0.20 4.10
VRX 140912C00133000 C 09/12/14 133.0 0.00 4.50
VRX 140912C00134000 C 09/12/14 134.0 0.00 3.70
VRX 140912C00135000 C 09/12/14 135.0 0.30 3.60
VRX 140912C00136000 C 09/12/14 136.0 0.00 3.50
VRX 140912C00137000 C 09/12/14 137.0 0.00 3.40
VRX 140912C00138000 C 09/12/14 138.0 0.00 3.50
VRX 140912C00139000 C 09/12/14 139.0 0.00 3.40
VRX 140912C00140000 C 09/12/14 140.0 0.00 2.25
VRX 140912C00141000 C 09/12/14 141.0 0.00 3.00
VRX 140912P00110000 P 09/12/14 110.0 1.50 4.90
VRX 140912P00112000 P 09/12/14 112.0 1.90 5.20
VRX 140912P00113000 P 09/12/14 113.0 2.40 5.60
VRX 140912P00114000 P 09/12/14 114.0 3.40 5.80
VRX 140912P00115000 P 09/12/14 115.0 3.40 6.20
VRX 140912P00116000 P 09/12/14 116.0 3.60 6.60
VRX 140912P00117000 P 09/12/14 117.0 4.00 7.00
VRX 140912P00118000 P 09/12/14 118.0 5.10 7.40
VRX 140912P00119000 P 09/12/14 119.0 5.60 7.80
VRX 140912P00120000 P 09/12/14 120.0 5.60 8.40
VRX 140912P00121000 P 09/12/14 121.0 6.10 8.80
VRX 140912P00122000 P 09/12/14 122.0 6.80 9.40
VRX 140912P00123000 P 09/12/14 123.0 7.50 10.00
VRX 140912P00124000 P 09/12/14 124.0 8.20 10.60
VRX 140912P00125000 P 09/12/14 125.0 8.90 11.20
VRX 140912P00126000 P 09/12/14 126.0 9.80 12.00
VRX 140912P00127000 P 09/12/14 127.0 10.50 12.60
VRX 140912P00128000 P 09/12/14 128.0 11.30 13.40
VRX 140912P00129000 P 09/12/14 129.0 11.70 14.20
VRX 140912P00130000 P 09/12/14 130.0 11.80 15.00
VRX 140912P00131000 P 09/12/14 131.0 13.40 15.80
VRX 140912P00132000 P 09/12/14 132.0 14.00 16.60
VRX 140912P00133000 P 09/12/14 133.0 14.90 17.40
VRX 140912P00134000 P 09/12/14 134.0 16.00 18.40
VRX 140912P00135000 P 09/12/14 135.0 17.00 19.20
VRX 140912P00136000 P 09/12/14 136.0 17.50 20.20
VRX 140912P00137000 P 09/12/14 137.0 18.80 21.00
VRX 140912P00138000 P 09/12/14 138.0 19.40 22.00
VRX 140912P00139000 P 09/12/14 139.0 20.40 23.00
VRX 140912P00140000 P 09/12/14 140.0 21.30 24.00
VRX 140912P00141000 P 09/12/14 141.0 21.90 25.00
VRX 140920C00075000 C 09/20/14 75.0 41.60 44.60
VRX 140920C00080000 C 09/20/14 80.0 36.70 40.10
VRX 140920C00085000 C 09/20/14 85.0 31.90 34.80
VRX 140920C00090000 C 09/20/14 90.0 27.10 30.30
VRX 140920C00095000 C 09/20/14 95.0 22.70 25.40
VRX 140920C00100000 C 09/20/14 100.0 18.30 21.30
VRX 140920C00105000 C 09/20/14 105.0 13.80 16.70
VRX 140920C00110000 C 09/20/14 110.0 10.40 12.90
VRX 140920C00115000 C 09/20/14 115.0 7.20 9.80
VRX 140920C00120000 C 09/20/14 120.0 4.80 7.40
VRX 140920C00125000 C 09/20/14 125.0 3.30 4.60
VRX 140920C00130000 C 09/20/14 130.0 2.05 3.10
VRX 140920C00135000 C 09/20/14 135.0 1.10 2.35
VRX 140920C00140000 C 09/20/14 140.0 0.50 1.50
VRX 140920C00145000 C 09/20/14 145.0 0.20 1.00
VRX 140920C00150000 C 09/20/14 150.0 0.00 0.65
VRX 140920C00155000 C 09/20/14 155.0 0.00 0.60
VRX 140920C00160000 C 09/20/14 160.0 0.00 0.50
VRX 140920C00165000 C 09/20/14 165.0 0.00 0.45
VRX 140920P00075000 P 09/20/14 75.0 0.00 0.65
VRX 140920P00080000 P 09/20/14 80.0 0.00 0.80
VRX 140920P00085000 P 09/20/14 85.0 0.00 1.00
VRX 140920P00090000 P 09/20/14 90.0 0.50 0.80
VRX 140920P00095000 P 09/20/14 95.0 0.70 1.70
VRX 140920P00100000 P 09/20/14 100.0 1.60 2.05
VRX 140920P00105000 P 09/20/14 105.0 2.25 3.30
VRX 140920P00110000 P 09/20/14 110.0 3.00 4.50
VRX 140920P00115000 P 09/20/14 115.0 5.30 6.60
VRX 140920P00120000 P 09/20/14 120.0 6.90 9.40
VRX 140920P00125000 P 09/20/14 125.0 10.10 12.50
VRX 140920P00130000 P 09/20/14 130.0 13.60 16.30
VRX 140920P00135000 P 09/20/14 135.0 17.70 20.00
VRX 140920P00140000 P 09/20/14 140.0 21.80 24.40
VRX 140920P00145000 P 09/20/14 145.0 26.20 28.70
VRX 140920P00150000 P 09/20/14 150.0 30.80 33.80
VRX 140920P00155000 P 09/20/14 155.0 35.70 38.50
VRX 140920P00160000 P 09/20/14 160.0 40.80 43.70
VRX 140920P00165000 P 09/20/14 165.0 45.50 48.70
VRX 141018C00060000 C 10/18/14 60.0 56.70 59.70
VRX 141018C00065000 C 10/18/14 65.0 51.50 55.10
VRX 141018C00070000 C 10/18/14 70.0 46.70 50.00
VRX 141018C00075000 C 10/18/14 75.0 42.10 45.20
VRX 141018C00080000 C 10/18/14 80.0 37.80 40.40
VRX 141018C00085000 C 10/18/14 85.0 32.80 35.40
VRX 141018C00090000 C 10/18/14 90.0 28.10 31.10
VRX 141018C00095000 C 10/18/14 95.0 23.30 26.40
VRX 141018C00100000 C 10/18/14 100.0 19.90 22.20
VRX 141018C00105000 C 10/18/14 105.0 15.30 18.20
VRX 141018C00110000 C 10/18/14 110.0 12.30 14.30
VRX 141018C00115000 C 10/18/14 115.0 9.20 11.10
VRX 141018C00120000 C 10/18/14 120.0 7.20 9.00
VRX 141018C00125000 C 10/18/14 125.0 5.40 6.50
VRX 141018C00130000 C 10/18/14 130.0 3.80 5.40
VRX 141018C00135000 C 10/18/14 135.0 2.50 3.40
VRX 141018C00140000 C 10/18/14 140.0 1.65 2.70
VRX 141018C00145000 C 10/18/14 145.0 1.05 1.65
VRX 141018C00150000 C 10/18/14 150.0 0.65 1.60
VRX 141018C00155000 C 10/18/14 155.0 0.35 1.20
VRX 141018C00160000 C 10/18/14 160.0 0.20 0.95
VRX 141018C00165000 C 10/18/14 165.0 0.25 1.45
VRX 141018C00170000 C 10/18/14 170.0 0.00 0.55
VRX 141018C00175000 C 10/18/14 175.0 0.00 0.40
VRX 141018C00180000 C 10/18/14 180.0 0.00 1.20
VRX 141018C00185000 C 10/18/14 185.0 0.00 1.20
VRX 141018C00190000 C 10/18/14 190.0 0.00 0.40
VRX 141018C00195000 C 10/18/14 195.0 0.00 0.30
VRX 141018C00200000 C 10/18/14 200.0 0.00 0.30
VRX 141018C00210000 C 10/18/14 210.0 0.00 0.40
VRX 141018P00060000 P 10/18/14 60.0 0.00 0.15
VRX 141018P00065000 P 10/18/14 65.0 0.00 0.65
VRX 141018P00070000 P 10/18/14 70.0 0.10 0.85
VRX 141018P00075000 P 10/18/14 75.0 0.30 0.90
VRX 141018P00080000 P 10/18/14 80.0 0.30 1.35
VRX 141018P00085000 P 10/18/14 85.0 0.85 1.40
VRX 141018P00090000 P 10/18/14 90.0 1.00 2.05
VRX 141018P00095000 P 10/18/14 95.0 1.40 2.65
VRX 141018P00100000 P 10/18/14 100.0 2.65 3.20
VRX 141018P00105000 P 10/18/14 105.0 3.10 5.00
VRX 141018P00110000 P 10/18/14 110.0 5.10 6.00
VRX 141018P00115000 P 10/18/14 115.0 6.90 8.80
VRX 141018P00120000 P 10/18/14 120.0 9.50 10.10
VRX 141018P00125000 P 10/18/14 125.0 11.60 13.00
VRX 141018P00130000 P 10/18/14 130.0 15.30 16.30
VRX 141018P00135000 P 10/18/14 135.0 18.60 21.80
VRX 141018P00140000 P 10/18/14 140.0 22.70 25.80
VRX 141018P00145000 P 10/18/14 145.0 27.20 30.00
VRX 141018P00150000 P 10/18/14 150.0 31.70 34.50
VRX 141018P00155000 P 10/18/14 155.0 36.20 39.20
VRX 141018P00160000 P 10/18/14 160.0 41.00 43.90
VRX 141018P00165000 P 10/18/14 165.0 45.40 48.80
VRX 141018P00170000 P 10/18/14 170.0 51.00 53.70
VRX 141018P00175000 P 10/18/14 175.0 55.60 58.60
VRX 141018P00180000 P 10/18/14 180.0 60.60 63.70
VRX 141018P00185000 P 10/18/14 185.0 65.60 68.70
VRX 141018P00190000 P 10/18/14 190.0 70.50 73.00
VRX 141018P00195000 P 10/18/14 195.0 75.50 78.00
VRX 141018P00200000 P 10/18/14 200.0 80.70 83.60
VRX 141018P00210000 P 10/18/14 210.0 90.70 93.00
VRX 150117C00030000 C 01/17/15 30.0 87.10 89.90
VRX 150117C00035000 C 01/17/15 35.0 82.10 85.10
VRX 150117C00040000 C 01/17/15 40.0 76.50 79.20
VRX 150117C00045000 C 01/17/15 45.0 71.60 74.20
VRX 150117C00047500 C 01/17/15 47.5 69.10 71.70
VRX 150117C00050000 C 01/17/15 50.0 66.60 69.30
VRX 150117C00052500 C 01/17/15 52.5 64.30 66.80
VRX 150117C00055000 C 01/17/15 55.0 61.70 64.40
VRX 150117C00057500 C 01/17/15 57.5 59.30 61.90
VRX 150117C00060000 C 01/17/15 60.0 57.10 59.70
VRX 150117C00062500 C 01/17/15 62.5 54.70 57.40
VRX 150117C00065000 C 01/17/15 65.0 52.10 55.00
VRX 150117C00067500 C 01/17/15 67.5 50.00 52.50
VRX 150117C00070000 C 01/17/15 70.0 47.60 50.20
VRX 150117C00072500 C 01/17/15 72.5 45.30 47.90
VRX 150117C00075000 C 01/17/15 75.0 42.70 45.60
VRX 150117C00077500 C 01/17/15 77.5 40.50 43.30
VRX 150117C00080000 C 01/17/15 80.0 38.60 41.00
VRX 150117C00082500 C 01/17/15 82.5 36.10 38.90
VRX 150117C00085000 C 01/17/15 85.0 33.80 36.80
VRX 150117C00087500 C 01/17/15 87.5 31.70 34.70
VRX 150117C00090000 C 01/17/15 90.0 29.90 32.60
VRX 150117C00092500 C 01/17/15 92.5 27.60 30.50
VRX 150117C00095000 C 01/17/15 95.0 26.40 28.70
VRX 150117C00097500 C 01/17/15 97.5 23.90 26.60
VRX 150117C00100000 C 01/17/15 100.0 23.80 25.00
VRX 150117C00105000 C 01/17/15 105.0 19.00 21.40
VRX 150117C00110000 C 01/17/15 110.0 16.10 18.30
VRX 150117C00115000 C 01/17/15 115.0 13.40 15.70
VRX 150117C00120000 C 01/17/15 120.0 12.20 13.40
VRX 150117C00125000 C 01/17/15 125.0 9.00 11.30
VRX 150117C00130000 C 01/17/15 130.0 7.10 9.00
VRX 150117C00135000 C 01/17/15 135.0 6.40 6.90
VRX 150117C00140000 C 01/17/15 140.0 5.00 5.60
VRX 150117C00145000 C 01/17/15 145.0 3.50 5.30
VRX 150117C00150000 C 01/17/15 150.0 3.30 3.80
VRX 150117C00155000 C 01/17/15 155.0 2.05 3.50
VRX 150117C00160000 C 01/17/15 160.0 1.85 2.70
VRX 150117C00165000 C 01/17/15 165.0 0.95 2.15
VRX 150117C00170000 C 01/17/15 170.0 0.65 1.50
VRX 150117C00175000 C 01/17/15 175.0 0.35 1.35
VRX 150117C00180000 C 01/17/15 180.0 0.20 1.05
VRX 150117C00185000 C 01/17/15 185.0 0.00 2.15
VRX 150117C00190000 C 01/17/15 190.0 0.00 2.05
VRX 150117C00195000 C 01/17/15 195.0 0.00 0.60
VRX 150117C00200000 C 01/17/15 200.0 0.00 0.55
VRX 150117C00210000 C 01/17/15 210.0 0.00 0.55
VRX 150117C00220000 C 01/17/15 220.0 0.05 0.40
VRX 150117P00030000 P 01/17/15 30.0 0.00 0.50
VRX 150117P00035000 P 01/17/15 35.0 0.00 0.55
VRX 150117P00040000 P 01/17/15 40.0 0.00 0.55
VRX 150117P00045000 P 01/17/15 45.0 0.00 0.60
VRX 150117P00047500 P 01/17/15 47.5 0.05 0.65
VRX 150117P00050000 P 01/17/15 50.0 0.10 0.65
VRX 150117P00052500 P 01/17/15 52.5 0.05 0.65
VRX 150117P00055000 P 01/17/15 55.0 0.15 0.50
VRX 150117P00057500 P 01/17/15 57.5 0.25 1.25
VRX 150117P00060000 P 01/17/15 60.0 0.25 1.30
VRX 150117P00062500 P 01/17/15 62.5 0.35 1.45
VRX 150117P00065000 P 01/17/15 65.0 0.30 1.10
VRX 150117P00067500 P 01/17/15 67.5 0.60 1.50
VRX 150117P00070000 P 01/17/15 70.0 0.70 1.65
VRX 150117P00072500 P 01/17/15 72.5 0.50 2.00
VRX 150117P00075000 P 01/17/15 75.0 1.05 2.25
VRX 150117P00077500 P 01/17/15 77.5 1.25 2.50
VRX 150117P00080000 P 01/17/15 80.0 1.65 2.80
VRX 150117P00082500 P 01/17/15 82.5 1.70 3.10
VRX 150117P00085000 P 01/17/15 85.0 2.25 3.00
VRX 150117P00087500 P 01/17/15 87.5 2.70 4.00
VRX 150117P00090000 P 01/17/15 90.0 2.00 4.40
VRX 150117P00092500 P 01/17/15 92.5 3.10 4.50
VRX 150117P00095000 P 01/17/15 95.0 3.20 4.80
VRX 150117P00097500 P 01/17/15 97.5 3.90 6.30
VRX 150117P00100000 P 01/17/15 100.0 5.50 6.90
VRX 150117P00105000 P 01/17/15 105.0 6.20 8.60
VRX 150117P00110000 P 01/17/15 110.0 8.20 10.60
VRX 150117P00115000 P 01/17/15 115.0 11.40 12.80
VRX 150117P00120000 P 01/17/15 120.0 13.90 15.70
VRX 150117P00125000 P 01/17/15 125.0 16.50 17.50
VRX 150117P00130000 P 01/17/15 130.0 19.20 20.80
VRX 150117P00135000 P 01/17/15 135.0 22.80 23.90
VRX 150117P00140000 P 01/17/15 140.0 26.60 27.40
VRX 150117P00145000 P 01/17/15 145.0 30.70 33.00
VRX 150117P00150000 P 01/17/15 150.0 34.80 37.00
VRX 150117P00155000 P 01/17/15 155.0 39.00 41.20
VRX 150117P00160000 P 01/17/15 160.0 43.20 46.10
VRX 150117P00165000 P 01/17/15 165.0 47.80 50.20
VRX 150117P00170000 P 01/17/15 170.0 52.30 54.80
VRX 150117P00175000 P 01/17/15 175.0 57.00 59.50
VRX 150117P00180000 P 01/17/15 180.0 61.80 64.30
VRX 150117P00185000 P 01/17/15 185.0 66.20 69.10
VRX 150117P00190000 P 01/17/15 190.0 71.50 74.00
VRX 150117P00195000 P 01/17/15 195.0 76.40 78.80
VRX 150117P00200000 P 01/17/15 200.0 80.80 83.80
VRX 150117P00210000 P 01/17/15 210.0 90.80 93.60
VRX 150117P00220000 P 01/17/15 220.0 100.40 103.70
VRX 150320C00060000 C 03/20/15 60.0 57.50 60.90
VRX 150320C00065000 C 03/20/15 65.0 52.90 55.90
VRX 150320C00070000 C 03/20/15 70.0 47.90 50.70
VRX 150320C00075000 C 03/20/15 75.0 43.80 46.30
VRX 150320C00080000 C 03/20/15 80.0 39.10 42.20
VRX 150320C00085000 C 03/20/15 85.0 35.10 37.90
VRX 150320C00090000 C 03/20/15 90.0 30.90 34.10
VRX 150320C00095000 C 03/20/15 95.0 27.10 30.80
VRX 150320C00100000 C 03/20/15 100.0 23.70 26.70
VRX 150320C00105000 C 03/20/15 105.0 20.50 24.30
VRX 150320C00110000 C 03/20/15 110.0 17.10 21.20
VRX 150320C00115000 C 03/20/15 115.0 15.10 17.40
VRX 150320C00120000 C 03/20/15 120.0 12.70 15.20
VRX 150320C00125000 C 03/20/15 125.0 11.20 13.30
VRX 150320C00130000 C 03/20/15 130.0 8.80 11.70
VRX 150320C00135000 C 03/20/15 135.0 6.80 9.80
VRX 150320C00140000 C 03/20/15 140.0 5.50 8.40
VRX 150320C00145000 C 03/20/15 145.0 4.20 7.10
VRX 150320C00150000 C 03/20/15 150.0 3.80 6.00
VRX 150320C00155000 C 03/20/15 155.0 2.70 5.00
VRX 150320C00160000 C 03/20/15 160.0 2.00 4.00
VRX 150320C00165000 C 03/20/15 165.0 1.15 3.90
VRX 150320C00170000 C 03/20/15 170.0 0.90 3.30
VRX 150320C00175000 C 03/20/15 175.0 0.45 2.95
VRX 150320C00180000 C 03/20/15 180.0 0.25 2.85
VRX 150320C00185000 C 03/20/15 185.0 0.00 3.20
VRX 150320C00190000 C 03/20/15 190.0 0.00 2.85
VRX 150320P00060000 P 03/20/15 60.0 0.00 2.45
VRX 150320P00065000 P 03/20/15 65.0 0.00 2.25
VRX 150320P00070000 P 03/20/15 70.0 0.75 2.40
VRX 150320P00075000 P 03/20/15 75.0 0.75 3.40
VRX 150320P00080000 P 03/20/15 80.0 1.40 4.70
VRX 150320P00085000 P 03/20/15 85.0 2.00 4.80
VRX 150320P00090000 P 03/20/15 90.0 2.85 5.90
VRX 150320P00095000 P 03/20/15 95.0 3.80 7.70
VRX 150320P00100000 P 03/20/15 100.0 5.50 9.10
VRX 150320P00105000 P 03/20/15 105.0 8.80 10.80
VRX 150320P00110000 P 03/20/15 110.0 9.20 12.80
VRX 150320P00115000 P 03/20/15 115.0 11.70 15.10
VRX 150320P00120000 P 03/20/15 120.0 14.80 17.70
VRX 150320P00125000 P 03/20/15 125.0 17.90 20.70
VRX 150320P00130000 P 03/20/15 130.0 21.00 23.70
VRX 150320P00135000 P 03/20/15 135.0 24.30 27.00
VRX 150320P00140000 P 03/20/15 140.0 28.10 30.50
VRX 150320P00145000 P 03/20/15 145.0 31.90 34.30
VRX 150320P00150000 P 03/20/15 150.0 35.90 38.20
VRX 150320P00155000 P 03/20/15 155.0 40.10 42.20
VRX 150320P00160000 P 03/20/15 160.0 43.50 46.50
VRX 150320P00165000 P 03/20/15 165.0 47.90 50.80
VRX 150320P00170000 P 03/20/15 170.0 52.90 55.40
VRX 150320P00175000 P 03/20/15 175.0 57.20 60.00
VRX 150320P00180000 P 03/20/15 180.0 61.60 64.60
VRX 150320P00185000 P 03/20/15 185.0 66.30 69.40
VRX 150320P00190000 P 03/20/15 190.0 71.10 74.20
VRX 150619C00060000 C 06/19/15 60.0 58.20 62.00
VRX 150619C00065000 C 06/19/15 65.0 53.60 57.20
VRX 150619C00070000 C 06/19/15 70.0 49.30 52.60
VRX 150619C00075000 C 06/19/15 75.0 44.50 47.60
VRX 150619C00080000 C 06/19/15 80.0 40.30 43.40
VRX 150619C00085000 C 06/19/15 85.0 36.30 40.00
VRX 150619C00090000 C 06/19/15 90.0 32.50 36.10
VRX 150619C00095000 C 06/19/15 95.0 29.10 33.20
VRX 150619C00100000 C 06/19/15 100.0 25.60 29.30
VRX 150619C00105000 C 06/19/15 105.0 22.60 26.30
VRX 150619C00110000 C 06/19/15 110.0 19.60 23.40
VRX 150619C00115000 C 06/19/15 115.0 17.20 20.80
VRX 150619C00120000 C 06/19/15 120.0 14.80 18.20
VRX 150619C00125000 C 06/19/15 125.0 13.00 16.00
VRX 150619C00130000 C 06/19/15 130.0 10.40 14.00
VRX 150619C00135000 C 06/19/15 135.0 9.00 12.20
VRX 150619C00140000 C 06/19/15 140.0 8.00 10.40
VRX 150619C00145000 C 06/19/15 145.0 5.30 9.20
VRX 150619C00150000 C 06/19/15 150.0 4.20 7.80
VRX 150619C00155000 C 06/19/15 155.0 3.50 7.00
VRX 150619C00160000 C 06/19/15 160.0 2.50 6.20
VRX 150619C00165000 C 06/19/15 165.0 1.70 5.40
VRX 150619C00170000 C 06/19/15 170.0 0.95 3.70
VRX 150619C00175000 C 06/19/15 175.0 0.30 4.70
VRX 150619C00180000 C 06/19/15 180.0 0.00 4.80
VRX 150619C00185000 C 06/19/15 185.0 0.00 4.80
VRX 150619C00190000 C 06/19/15 190.0 0.00 4.50
VRX 150619P00060000 P 06/19/15 60.0 0.10 2.50
VRX 150619P00065000 P 06/19/15 65.0 0.00 4.80
VRX 150619P00070000 P 06/19/15 70.0 0.25 4.70
VRX 150619P00075000 P 06/19/15 75.0 1.00 5.50
VRX 150619P00080000 P 06/19/15 80.0 2.00 6.40
VRX 150619P00085000 P 06/19/15 85.0 2.80 6.30
VRX 150619P00090000 P 06/19/15 90.0 4.20 8.50
VRX 150619P00095000 P 06/19/15 95.0 5.60 9.80
VRX 150619P00100000 P 06/19/15 100.0 7.20 11.40
VRX 150619P00105000 P 06/19/15 105.0 9.10 13.20
VRX 150619P00110000 P 06/19/15 110.0 11.30 15.40
VRX 150619P00115000 P 06/19/15 115.0 13.60 17.80
VRX 150619P00120000 P 06/19/15 120.0 16.20 20.40
VRX 150619P00125000 P 06/19/15 125.0 19.20 23.00
VRX 150619P00130000 P 06/19/15 130.0 22.30 26.00
VRX 150619P00135000 P 06/19/15 135.0 25.70 29.20
VRX 150619P00140000 P 06/19/15 140.0 29.20 32.60
VRX 150619P00145000 P 06/19/15 145.0 32.80 36.00
VRX 150619P00150000 P 06/19/15 150.0 36.70 39.80
VRX 150619P00155000 P 06/19/15 155.0 40.70 43.80
VRX 150619P00160000 P 06/19/15 160.0 44.70 47.40
VRX 150619P00165000 P 06/19/15 165.0 49.00 51.20
VRX 150619P00170000 P 06/19/15 170.0 53.40 55.60
VRX 150619P00175000 P 06/19/15 175.0 57.90 60.00
VRX 150619P00180000 P 06/19/15 180.0 62.40 64.60
VRX 150619P00185000 P 06/19/15 185.0 66.40 69.40
VRX 150619P00190000 P 06/19/15 190.0 71.40 74.00
VRX 160115C00055000 C 01/15/16 55.0 64.60 68.10
VRX 160115C00060000 C 01/15/16 60.0 60.20 63.70
VRX 160115C00065000 C 01/15/16 65.0 55.90 59.60
VRX 160115C00070000 C 01/15/16 70.0 51.90 55.60
VRX 160115C00075000 C 01/15/16 75.0 47.90 51.70
VRX 160115C00080000 C 01/15/16 80.0 44.30 47.10
VRX 160115C00085000 C 01/15/16 85.0 40.10 43.60
VRX 160115C00090000 C 01/15/16 90.0 36.50 40.10
VRX 160115C00092500 C 01/15/16 92.5 34.90 38.50
VRX 160115C00095000 C 01/15/16 95.0 33.50 36.80
VRX 160115C00097500 C 01/15/16 97.5 31.90 35.40
VRX 160115C00100000 C 01/15/16 100.0 30.20 34.00
VRX 160115C00105000 C 01/15/16 105.0 27.30 31.00
VRX 160115C00110000 C 01/15/16 110.0 24.60 28.60
VRX 160115C00115000 C 01/15/16 115.0 22.20 26.20
VRX 160115C00120000 C 01/15/16 120.0 21.30 24.00
VRX 160115C00125000 C 01/15/16 125.0 18.00 21.10
VRX 160115C00130000 C 01/15/16 130.0 16.50 19.80
VRX 160115C00135000 C 01/15/16 135.0 14.30 17.80
VRX 160115C00140000 C 01/15/16 140.0 12.00 16.30
VRX 160115C00145000 C 01/15/16 145.0 11.00 14.60
VRX 160115C00150000 C 01/15/16 150.0 9.50 13.20
VRX 160115C00155000 C 01/15/16 155.0 8.20 12.00
VRX 160115C00160000 C 01/15/16 160.0 6.90 10.80
VRX 160115C00165000 C 01/15/16 165.0 5.80 9.60
VRX 160115C00170000 C 01/15/16 170.0 4.90 8.60
VRX 160115C00175000 C 01/15/16 175.0 4.00 7.60
VRX 160115C00180000 C 01/15/16 180.0 3.20 5.20
VRX 160115C00185000 C 01/15/16 185.0 2.40 6.20
VRX 160115C00190000 C 01/15/16 190.0 1.80 5.70
VRX 160115C00195000 C 01/15/16 195.0 1.00 5.00
VRX 160115C00200000 C 01/15/16 200.0 0.80 4.90
VRX 160115C00210000 C 01/15/16 210.0 1.80 4.80
VRX 160115C00220000 C 01/15/16 220.0 0.00 4.80
VRX 160115P00055000 P 01/15/16 55.0 1.70 4.50
VRX 160115P00060000 P 01/15/16 60.0 1.00 5.40
VRX 160115P00065000 P 01/15/16 65.0 2.00 6.20
VRX 160115P00070000 P 01/15/16 70.0 2.70 7.00
VRX 160115P00075000 P 01/15/16 75.0 4.00 8.20
VRX 160115P00080000 P 01/15/16 80.0 6.50 7.20
VRX 160115P00085000 P 01/15/16 85.0 6.20 8.70
VRX 160115P00090000 P 01/15/16 90.0 7.60 10.20
VRX 160115P00092500 P 01/15/16 92.5 8.40 11.20
VRX 160115P00095000 P 01/15/16 95.0 9.30 12.00
VRX 160115P00097500 P 01/15/16 97.5 11.80 13.30
VRX 160115P00100000 P 01/15/16 100.0 11.30 15.40
VRX 160115P00105000 P 01/15/16 105.0 13.50 17.40
VRX 160115P00110000 P 01/15/16 110.0 15.70 19.50
VRX 160115P00115000 P 01/15/16 115.0 18.40 22.40
VRX 160115P00120000 P 01/15/16 120.0 20.90 24.50
VRX 160115P00125000 P 01/15/16 125.0 23.90 27.60
VRX 160115P00130000 P 01/15/16 130.0 26.60 30.00
VRX 160115P00135000 P 01/15/16 135.0 30.30 33.60
VRX 160115P00140000 P 01/15/16 140.0 33.60 36.80
VRX 160115P00145000 P 01/15/16 145.0 36.90 40.20
VRX 160115P00150000 P 01/15/16 150.0 40.60 43.80
VRX 160115P00155000 P 01/15/16 155.0 44.30 47.40
VRX 160115P00160000 P 01/15/16 160.0 48.10 50.60
VRX 160115P00165000 P 01/15/16 165.0 52.10 54.60
VRX 160115P00170000 P 01/15/16 170.0 56.20 58.60
VRX 160115P00175000 P 01/15/16 175.0 60.40 62.80
VRX 160115P00180000 P 01/15/16 180.0 64.80 67.00
VRX 160115P00185000 P 01/15/16 185.0 69.00 71.40
VRX 160115P00190000 P 01/15/16 190.0 73.40 75.80
VRX 160115P00195000 P 01/15/16 195.0 78.10 80.40
VRX 160115P00200000 P 01/15/16 200.0 82.70 85.00
VRX 160115P00210000 P 01/15/16 210.0 92.60 94.40
VRX 160115P00220000 P 01/15/16 220.0 100.90 104.00

OPRA data is delayed 15 minutes.