Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 150710C00165000 C 07/10/15 165.0 61.90 65.00
VRX 150710C00170000 C 07/10/15 170.0 56.60 60.60
VRX 150710C00175000 C 07/10/15 175.0 51.50 55.00
VRX 150710C00180000 C 07/10/15 180.0 46.60 50.10
VRX 150710C00185000 C 07/10/15 185.0 41.50 45.00
VRX 150710C00190000 C 07/10/15 190.0 36.50 39.90
VRX 150710C00192500 C 07/10/15 192.5 34.10 37.30
VRX 150710C00195000 C 07/10/15 195.0 31.50 35.00
VRX 150710C00197500 C 07/10/15 197.5 29.20 32.20
VRX 150710C00200000 C 07/10/15 200.0 26.70 30.00
VRX 150710C00202500 C 07/10/15 202.5 24.20 27.50
VRX 150710C00205000 C 07/10/15 205.0 21.70 24.90
VRX 150710C00207500 C 07/10/15 207.5 19.30 22.00
VRX 150710C00210000 C 07/10/15 210.0 16.80 20.40
VRX 150710C00212500 C 07/10/15 212.5 14.40 17.80
VRX 150710C00215000 C 07/10/15 215.0 12.10 15.20
VRX 150710C00217500 C 07/10/15 217.5 10.30 12.60
VRX 150710C00220000 C 07/10/15 220.0 7.70 10.50
VRX 150710C00222500 C 07/10/15 222.5 5.90 8.40
VRX 150710C00225000 C 07/10/15 225.0 4.10 6.60
VRX 150710C00227500 C 07/10/15 227.5 3.00 4.90
VRX 150710C00230000 C 07/10/15 230.0 2.30 3.70
VRX 150710C00232500 C 07/10/15 232.5 1.10 2.90
VRX 150710C00235000 C 07/10/15 235.0 0.80 1.75
VRX 150710C00237500 C 07/10/15 237.5 0.65 1.15
VRX 150710C00240000 C 07/10/15 240.0 0.55 0.80
VRX 150710C00242500 C 07/10/15 242.5 0.15 0.60
VRX 150710C00245000 C 07/10/15 245.0 0.10 0.45
VRX 150710C00247500 C 07/10/15 247.5 0.05 0.50
VRX 150710C00250000 C 07/10/15 250.0 0.00 0.75
VRX 150710C00252500 C 07/10/15 252.5 0.00 0.50
VRX 150710C00255000 C 07/10/15 255.0 0.00 0.50
VRX 150710C00257500 C 07/10/15 257.5 0.00 0.50
VRX 150710C00260000 C 07/10/15 260.0 0.00 1.10
VRX 150710C00262500 C 07/10/15 262.5 0.00 0.50
VRX 150710C00265000 C 07/10/15 265.0 0.00 0.55
VRX 150710C00267500 C 07/10/15 267.5 0.00 0.50
VRX 150710C00270000 C 07/10/15 270.0 0.00 0.85
VRX 150710C00272500 C 07/10/15 272.5 0.00 0.50
VRX 150710C00275000 C 07/10/15 275.0 0.00 0.70
VRX 150710C00280000 C 07/10/15 280.0 0.00 0.45
VRX 150710C00285000 C 07/10/15 285.0 0.00 0.35
VRX 150710C00290000 C 07/10/15 290.0 0.00 0.25
VRX 150710P00165000 P 07/10/15 165.0 0.00 0.20
VRX 150710P00170000 P 07/10/15 170.0 0.00 0.20
VRX 150710P00175000 P 07/10/15 175.0 0.00 0.05
VRX 150710P00180000 P 07/10/15 180.0 0.00 0.50
VRX 150710P00185000 P 07/10/15 185.0 0.00 0.85
VRX 150710P00190000 P 07/10/15 190.0 0.00 0.85
VRX 150710P00192500 P 07/10/15 192.5 0.00 0.55
VRX 150710P00195000 P 07/10/15 195.0 0.00 1.70
VRX 150710P00197500 P 07/10/15 197.5 0.00 0.55
VRX 150710P00200000 P 07/10/15 200.0 0.00 0.25
VRX 150710P00202500 P 07/10/15 202.5 0.00 0.50
VRX 150710P00205000 P 07/10/15 205.0 0.00 0.55
VRX 150710P00207500 P 07/10/15 207.5 0.05 0.30
VRX 150710P00210000 P 07/10/15 210.0 0.15 0.50
VRX 150710P00212500 P 07/10/15 212.5 0.25 0.55
VRX 150710P00215000 P 07/10/15 215.0 0.40 0.85
VRX 150710P00217500 P 07/10/15 217.5 0.60 1.25
VRX 150710P00220000 P 07/10/15 220.0 0.95 1.70
VRX 150710P00222500 P 07/10/15 222.5 1.50 2.10
VRX 150710P00225000 P 07/10/15 225.0 1.95 4.80
VRX 150710P00227500 P 07/10/15 227.5 3.20 5.40
VRX 150710P00230000 P 07/10/15 230.0 4.40 6.30
VRX 150710P00232500 P 07/10/15 232.5 5.80 8.40
VRX 150710P00235000 P 07/10/15 235.0 7.50 10.10
VRX 150710P00237500 P 07/10/15 237.5 9.40 12.00
VRX 150710P00240000 P 07/10/15 240.0 11.50 14.00
VRX 150710P00242500 P 07/10/15 242.5 12.80 16.40
VRX 150710P00245000 P 07/10/15 245.0 15.90 18.60
VRX 150710P00247500 P 07/10/15 247.5 17.60 21.10
VRX 150710P00250000 P 07/10/15 250.0 20.20 23.60
VRX 150710P00252500 P 07/10/15 252.5 22.40 26.00
VRX 150710P00255000 P 07/10/15 255.0 24.80 28.50
VRX 150710P00257500 P 07/10/15 257.5 27.30 31.00
VRX 150710P00260000 P 07/10/15 260.0 29.90 33.50
VRX 150710P00262500 P 07/10/15 262.5 33.20 36.00
VRX 150710P00265000 P 07/10/15 265.0 35.20 38.60
VRX 150710P00267500 P 07/10/15 267.5 37.60 40.90
VRX 150710P00270000 P 07/10/15 270.0 40.00 43.40
VRX 150710P00272500 P 07/10/15 272.5 42.40 46.00
VRX 150710P00275000 P 07/10/15 275.0 45.10 48.60
VRX 150710P00280000 P 07/10/15 280.0 49.40 53.50
VRX 150710P00285000 P 07/10/15 285.0 54.90 58.50
VRX 150710P00290000 P 07/10/15 290.0 60.00 63.50
VRX 150717C00070000 C 07/17/15 70.0 156.40 160.30
VRX 150717C00075000 C 07/17/15 75.0 151.50 155.30
VRX 150717C00080000 C 07/17/15 80.0 146.40 150.30
VRX 150717C00085000 C 07/17/15 85.0 141.50 145.30
VRX 150717C00090000 C 07/17/15 90.0 136.40 140.30
VRX 150717C00095000 C 07/17/15 95.0 131.40 135.30
VRX 150717C00100000 C 07/17/15 100.0 126.40 130.70
VRX 150717C00105000 C 07/17/15 105.0 121.70 125.30
VRX 150717C00110000 C 07/17/15 110.0 116.50 120.70
VRX 150717C00115000 C 07/17/15 115.0 111.50 114.80
VRX 150717C00120000 C 07/17/15 120.0 106.60 109.90
VRX 150717C00125000 C 07/17/15 125.0 101.50 104.70
VRX 150717C00130000 C 07/17/15 130.0 96.60 99.90
VRX 150717C00135000 C 07/17/15 135.0 91.50 95.20
VRX 150717C00140000 C 07/17/15 140.0 86.60 90.00
VRX 150717C00145000 C 07/17/15 145.0 81.50 85.00
VRX 150717C00150000 C 07/17/15 150.0 76.70 80.60
VRX 150717C00155000 C 07/17/15 155.0 71.50 74.90
VRX 150717C00160000 C 07/17/15 160.0 66.50 70.00
VRX 150717C00165000 C 07/17/15 165.0 61.50 64.90
VRX 150717C00170000 C 07/17/15 170.0 56.60 59.80
VRX 150717C00175000 C 07/17/15 175.0 51.70 55.00
VRX 150717C00180000 C 07/17/15 180.0 46.70 49.60
VRX 150717C00185000 C 07/17/15 185.0 41.70 45.40
VRX 150717C00187500 C 07/17/15 187.5 39.20 42.40
VRX 150717C00190000 C 07/17/15 190.0 36.80 39.70
VRX 150717C00192500 C 07/17/15 192.5 34.30 37.10
VRX 150717C00195000 C 07/17/15 195.0 31.80 34.50
VRX 150717C00197500 C 07/17/15 197.5 29.30 32.20
VRX 150717C00200000 C 07/17/15 200.0 26.90 30.30
VRX 150717C00202500 C 07/17/15 202.5 24.50 27.90
VRX 150717C00205000 C 07/17/15 205.0 22.10 24.90
VRX 150717C00207500 C 07/17/15 207.5 20.40 22.70
VRX 150717C00210000 C 07/17/15 210.0 17.40 20.50
VRX 150717C00212500 C 07/17/15 212.5 15.30 18.00
VRX 150717C00215000 C 07/17/15 215.0 13.10 15.60
VRX 150717C00217500 C 07/17/15 217.5 11.10 13.60
VRX 150717C00220000 C 07/17/15 220.0 8.90 11.60
VRX 150717C00222500 C 07/17/15 222.5 7.30 9.70
VRX 150717C00225000 C 07/17/15 225.0 5.40 8.00
VRX 150717C00227500 C 07/17/15 227.5 4.30 6.50
VRX 150717C00230000 C 07/17/15 230.0 4.20 5.20
VRX 150717C00232500 C 07/17/15 232.5 2.50 4.00
VRX 150717C00235000 C 07/17/15 235.0 2.40 3.20
VRX 150717C00237500 C 07/17/15 237.5 1.40 2.35
VRX 150717C00240000 C 07/17/15 240.0 1.20 1.75
VRX 150717C00242500 C 07/17/15 242.5 0.85 1.30
VRX 150717C00245000 C 07/17/15 245.0 0.65 1.00
VRX 150717C00247500 C 07/17/15 247.5 0.45 0.70
VRX 150717C00250000 C 07/17/15 250.0 0.20 0.60
VRX 150717C00252500 C 07/17/15 252.5 0.10 0.50
VRX 150717C00255000 C 07/17/15 255.0 0.05 0.50
VRX 150717C00257500 C 07/17/15 257.5 0.00 0.50
VRX 150717C00260000 C 07/17/15 260.0 0.00 0.25
VRX 150717C00262500 C 07/17/15 262.5 0.00 0.50
VRX 150717C00265000 C 07/17/15 265.0 0.00 0.50
VRX 150717C00267500 C 07/17/15 267.5 0.00 0.55
VRX 150717C00270000 C 07/17/15 270.0 0.00 0.25
VRX 150717C00275000 C 07/17/15 275.0 0.00 0.50
VRX 150717C00280000 C 07/17/15 280.0 0.00 0.25
VRX 150717C00290000 C 07/17/15 290.0 0.00 0.55
VRX 150717C00300000 C 07/17/15 300.0 0.00 0.50
VRX 150717C00310000 C 07/17/15 310.0 0.00 0.45
VRX 150717P00070000 P 07/17/15 70.0 0.00 0.05
VRX 150717P00075000 P 07/17/15 75.0 0.00 0.05
VRX 150717P00080000 P 07/17/15 80.0 0.00 0.05
VRX 150717P00085000 P 07/17/15 85.0 0.00 0.05
VRX 150717P00090000 P 07/17/15 90.0 0.00 0.20
VRX 150717P00095000 P 07/17/15 95.0 0.00 0.20
VRX 150717P00100000 P 07/17/15 100.0 0.00 0.05
VRX 150717P00105000 P 07/17/15 105.0 0.00 0.15
VRX 150717P00110000 P 07/17/15 110.0 0.00 0.20
VRX 150717P00115000 P 07/17/15 115.0 0.00 0.20
VRX 150717P00120000 P 07/17/15 120.0 0.00 0.20
VRX 150717P00125000 P 07/17/15 125.0 0.00 0.20
VRX 150717P00130000 P 07/17/15 130.0 0.00 0.15
VRX 150717P00135000 P 07/17/15 135.0 0.00 0.20
VRX 150717P00140000 P 07/17/15 140.0 0.00 0.20
VRX 150717P00145000 P 07/17/15 145.0 0.00 0.15
VRX 150717P00150000 P 07/17/15 150.0 0.00 0.20
VRX 150717P00155000 P 07/17/15 155.0 0.00 0.25
VRX 150717P00160000 P 07/17/15 160.0 0.00 0.40
VRX 150717P00165000 P 07/17/15 165.0 0.00 0.55
VRX 150717P00170000 P 07/17/15 170.0 0.00 0.30
VRX 150717P00175000 P 07/17/15 175.0 0.00 0.55
VRX 150717P00180000 P 07/17/15 180.0 0.05 0.20
VRX 150717P00185000 P 07/17/15 185.0 0.00 0.20
VRX 150717P00187500 P 07/17/15 187.5 0.00 0.55
VRX 150717P00190000 P 07/17/15 190.0 0.00 0.45
VRX 150717P00192500 P 07/17/15 192.5 0.00 0.50
VRX 150717P00195000 P 07/17/15 195.0 0.00 0.50
VRX 150717P00197500 P 07/17/15 197.5 0.05 0.55
VRX 150717P00200000 P 07/17/15 200.0 0.25 0.40
VRX 150717P00202500 P 07/17/15 202.5 0.20 0.70
VRX 150717P00205000 P 07/17/15 205.0 0.35 0.75
VRX 150717P00207500 P 07/17/15 207.5 0.55 0.90
VRX 150717P00210000 P 07/17/15 210.0 0.75 1.05
VRX 150717P00212500 P 07/17/15 212.5 0.90 1.35
VRX 150717P00215000 P 07/17/15 215.0 1.25 1.85
VRX 150717P00217500 P 07/17/15 217.5 1.60 3.00
VRX 150717P00220000 P 07/17/15 220.0 2.15 3.30
VRX 150717P00222500 P 07/17/15 222.5 2.80 4.90
VRX 150717P00225000 P 07/17/15 225.0 3.60 5.10
VRX 150717P00227500 P 07/17/15 227.5 4.60 6.60
VRX 150717P00230000 P 07/17/15 230.0 5.80 7.30
VRX 150717P00232500 P 07/17/15 232.5 7.10 9.80
VRX 150717P00235000 P 07/17/15 235.0 8.70 11.40
VRX 150717P00237500 P 07/17/15 237.5 10.40 13.10
VRX 150717P00240000 P 07/17/15 240.0 12.30 15.10
VRX 150717P00242500 P 07/17/15 242.5 14.30 17.10
VRX 150717P00245000 P 07/17/15 245.0 16.10 19.30
VRX 150717P00247500 P 07/17/15 247.5 18.60 21.60
VRX 150717P00250000 P 07/17/15 250.0 21.10 22.10
VRX 150717P00252500 P 07/17/15 252.5 23.10 26.20
VRX 150717P00255000 P 07/17/15 255.0 25.10 28.70
VRX 150717P00257500 P 07/17/15 257.5 27.90 31.10
VRX 150717P00260000 P 07/17/15 260.0 30.10 33.60
VRX 150717P00262500 P 07/17/15 262.5 32.60 36.00
VRX 150717P00265000 P 07/17/15 265.0 34.90 38.50
VRX 150717P00267500 P 07/17/15 267.5 37.30 40.70
VRX 150717P00270000 P 07/17/15 270.0 40.20 43.30
VRX 150717P00275000 P 07/17/15 275.0 45.10 48.50
VRX 150717P00280000 P 07/17/15 280.0 50.00 53.50
VRX 150717P00290000 P 07/17/15 290.0 60.10 63.60
VRX 150717P00300000 P 07/17/15 300.0 70.20 73.50
VRX 150717P00310000 P 07/17/15 310.0 80.00 83.50
VRX 150724C00160000 C 07/24/15 160.0 66.80 70.90
VRX 150724C00165000 C 07/24/15 165.0 61.70 65.00
VRX 150724C00170000 C 07/24/15 170.0 56.80 60.00
VRX 150724C00175000 C 07/24/15 175.0 51.90 55.30
VRX 150724C00180000 C 07/24/15 180.0 46.90 50.80
VRX 150724C00185000 C 07/24/15 185.0 42.00 45.50
VRX 150724C00190000 C 07/24/15 190.0 37.10 41.20
VRX 150724C00195000 C 07/24/15 195.0 32.80 35.30
VRX 150724C00200000 C 07/24/15 200.0 27.70 30.90
VRX 150724C00202500 C 07/24/15 202.5 25.40 28.20
VRX 150724C00205000 C 07/24/15 205.0 23.10 25.90
VRX 150724C00207500 C 07/24/15 207.5 21.00 24.40
VRX 150724C00210000 C 07/24/15 210.0 18.70 22.00
VRX 150724C00212500 C 07/24/15 212.5 16.80 19.50
VRX 150724C00215000 C 07/24/15 215.0 14.70 17.50
VRX 150724C00217500 C 07/24/15 217.5 12.70 15.80
VRX 150724C00220000 C 07/24/15 220.0 10.90 13.60
VRX 150724C00222500 C 07/24/15 222.5 9.30 12.20
VRX 150724C00225000 C 07/24/15 225.0 7.90 10.40
VRX 150724C00227500 C 07/24/15 227.5 7.70 9.00
VRX 150724C00230000 C 07/24/15 230.0 6.70 7.70
VRX 150724C00232500 C 07/24/15 232.5 5.10 6.60
VRX 150724C00235000 C 07/24/15 235.0 4.40 5.60
VRX 150724C00237500 C 07/24/15 237.5 3.30 4.80
VRX 150724C00240000 C 07/24/15 240.0 2.60 4.40
VRX 150724C00242500 C 07/24/15 242.5 2.50 3.30
VRX 150724C00245000 C 07/24/15 245.0 1.75 2.85
VRX 150724C00247500 C 07/24/15 247.5 0.95 3.40
VRX 150724C00250000 C 07/24/15 250.0 1.50 1.85
VRX 150724C00252500 C 07/24/15 252.5 0.90 1.65
VRX 150724C00255000 C 07/24/15 255.0 0.65 1.30
VRX 150724C00257500 C 07/24/15 257.5 0.55 1.05
VRX 150724C00260000 C 07/24/15 260.0 0.50 0.85
VRX 150724C00262500 C 07/24/15 262.5 0.25 1.70
VRX 150724C00265000 C 07/24/15 265.0 0.20 1.90
VRX 150724C00267500 C 07/24/15 267.5 0.10 1.85
VRX 150724C00270000 C 07/24/15 270.0 0.05 1.95
VRX 150724C00272500 C 07/24/15 272.5 0.00 1.90
VRX 150724C00275000 C 07/24/15 275.0 0.00 1.90
VRX 150724P00160000 P 07/24/15 160.0 0.00 1.30
VRX 150724P00165000 P 07/24/15 165.0 0.00 1.75
VRX 150724P00170000 P 07/24/15 170.0 0.00 1.85
VRX 150724P00175000 P 07/24/15 175.0 0.00 0.50
VRX 150724P00180000 P 07/24/15 180.0 0.00 1.90
VRX 150724P00185000 P 07/24/15 185.0 0.05 0.55
VRX 150724P00190000 P 07/24/15 190.0 0.05 0.70
VRX 150724P00195000 P 07/24/15 195.0 0.30 1.30
VRX 150724P00200000 P 07/24/15 200.0 0.20 2.75
VRX 150724P00202500 P 07/24/15 202.5 0.30 2.95
VRX 150724P00205000 P 07/24/15 205.0 1.25 1.90
VRX 150724P00207500 P 07/24/15 207.5 1.45 3.70
VRX 150724P00210000 P 07/24/15 210.0 1.85 3.00
VRX 150724P00212500 P 07/24/15 212.5 2.25 3.50
VRX 150724P00215000 P 07/24/15 215.0 2.65 4.00
VRX 150724P00217500 P 07/24/15 217.5 3.30 4.60
VRX 150724P00220000 P 07/24/15 220.0 4.00 5.30
VRX 150724P00222500 P 07/24/15 222.5 4.70 6.00
VRX 150724P00225000 P 07/24/15 225.0 5.60 7.00
VRX 150724P00227500 P 07/24/15 227.5 6.90 8.00
VRX 150724P00230000 P 07/24/15 230.0 8.00 9.20
VRX 150724P00232500 P 07/24/15 232.5 9.30 10.40
VRX 150724P00235000 P 07/24/15 235.0 10.80 12.00
VRX 150724P00237500 P 07/24/15 237.5 12.40 13.80
VRX 150724P00240000 P 07/24/15 240.0 14.30 15.60
VRX 150724P00242500 P 07/24/15 242.5 15.90 17.60
VRX 150724P00245000 P 07/24/15 245.0 17.90 19.60
VRX 150724P00247500 P 07/24/15 247.5 19.80 21.80
VRX 150724P00250000 P 07/24/15 250.0 21.30 24.20
VRX 150724P00252500 P 07/24/15 252.5 24.30 26.40
VRX 150724P00255000 P 07/24/15 255.0 26.20 28.80
VRX 150724P00257500 P 07/24/15 257.5 29.00 31.20
VRX 150724P00260000 P 07/24/15 260.0 31.20 33.60
VRX 150724P00262500 P 07/24/15 262.5 33.40 36.20
VRX 150724P00265000 P 07/24/15 265.0 35.40 38.60
VRX 150724P00267500 P 07/24/15 267.5 38.00 41.00
VRX 150724P00270000 P 07/24/15 270.0 40.10 43.60
VRX 150724P00272500 P 07/24/15 272.5 42.60 46.00
VRX 150724P00275000 P 07/24/15 275.0 45.20 48.60
VRX 150731C00160000 C 07/31/15 160.0 66.70 71.00
VRX 150731C00165000 C 07/31/15 165.0 61.80 65.80
VRX 150731C00170000 C 07/31/15 170.0 56.80 60.40
VRX 150731C00175000 C 07/31/15 175.0 51.90 55.60
VRX 150731C00180000 C 07/31/15 180.0 47.00 50.50
VRX 150731C00185000 C 07/31/15 185.0 42.10 46.20
VRX 150731C00190000 C 07/31/15 190.0 37.50 40.50
VRX 150731C00195000 C 07/31/15 195.0 32.80 36.30
VRX 150731C00197500 C 07/31/15 197.5 30.40 33.90
VRX 150731C00200000 C 07/31/15 200.0 28.30 31.20
VRX 150731C00202500 C 07/31/15 202.5 25.90 28.70
VRX 150731C00205000 C 07/31/15 205.0 23.70 27.00
VRX 150731C00207500 C 07/31/15 207.5 21.60 24.40
VRX 150731C00210000 C 07/31/15 210.0 19.50 22.90
VRX 150731C00212500 C 07/31/15 212.5 17.50 20.60
VRX 150731C00215000 C 07/31/15 215.0 15.70 18.60
VRX 150731C00217500 C 07/31/15 217.5 13.80 16.60
VRX 150731C00220000 C 07/31/15 220.0 12.10 14.80
VRX 150731C00222500 C 07/31/15 222.5 10.40 13.20
VRX 150731C00225000 C 07/31/15 225.0 8.90 11.60
VRX 150731C00227500 C 07/31/15 227.5 9.00 10.10
VRX 150731C00230000 C 07/31/15 230.0 6.60 8.90
VRX 150731C00232500 C 07/31/15 232.5 6.10 7.70
VRX 150731C00235000 C 07/31/15 235.0 4.90 6.80
VRX 150731C00237500 C 07/31/15 237.5 4.20 5.70
VRX 150731C00240000 C 07/31/15 240.0 3.20 4.80
VRX 150731C00242500 C 07/31/15 242.5 2.80 4.30
VRX 150731C00245000 C 07/31/15 245.0 2.40 3.50
VRX 150731C00247500 C 07/31/15 247.5 1.05 3.30
VRX 150731C00250000 C 07/31/15 250.0 1.75 2.40
VRX 150731C00252500 C 07/31/15 252.5 1.55 2.00
VRX 150731C00255000 C 07/31/15 255.0 0.95 1.85
VRX 150731C00257500 C 07/31/15 257.5 0.75 1.35
VRX 150731C00260000 C 07/31/15 260.0 0.75 1.20
VRX 150731C00262500 C 07/31/15 262.5 0.45 1.10
VRX 150731C00265000 C 07/31/15 265.0 0.50 0.85
VRX 150731C00267500 C 07/31/15 267.5 0.25 2.00
VRX 150731C00270000 C 07/31/15 270.0 0.25 0.60
VRX 150731C00275000 C 07/31/15 275.0 0.10 0.50
VRX 150731C00280000 C 07/31/15 280.0 0.00 1.85
VRX 150731P00160000 P 07/31/15 160.0 0.00 0.55
VRX 150731P00165000 P 07/31/15 165.0 0.00 0.65
VRX 150731P00170000 P 07/31/15 170.0 0.10 0.25
VRX 150731P00175000 P 07/31/15 175.0 0.10 0.60
VRX 150731P00180000 P 07/31/15 180.0 0.25 0.70
VRX 150731P00185000 P 07/31/15 185.0 0.45 0.85
VRX 150731P00190000 P 07/31/15 190.0 0.15 1.10
VRX 150731P00195000 P 07/31/15 195.0 0.90 1.55
VRX 150731P00197500 P 07/31/15 197.5 1.15 1.60
VRX 150731P00200000 P 07/31/15 200.0 1.20 2.05
VRX 150731P00202500 P 07/31/15 202.5 0.80 3.40
VRX 150731P00205000 P 07/31/15 205.0 1.45 3.70
VRX 150731P00207500 P 07/31/15 207.5 2.00 3.50
VRX 150731P00210000 P 07/31/15 210.0 2.50 3.70
VRX 150731P00212500 P 07/31/15 212.5 3.10 4.40
VRX 150731P00215000 P 07/31/15 215.0 3.60 5.50
VRX 150731P00217500 P 07/31/15 217.5 4.30 5.50
VRX 150731P00220000 P 07/31/15 220.0 5.10 6.90
VRX 150731P00222500 P 07/31/15 222.5 5.80 8.20
VRX 150731P00225000 P 07/31/15 225.0 6.90 8.40
VRX 150731P00227500 P 07/31/15 227.5 7.60 10.20
VRX 150731P00230000 P 07/31/15 230.0 9.20 11.40
VRX 150731P00232500 P 07/31/15 232.5 10.50 12.40
VRX 150731P00235000 P 07/31/15 235.0 11.90 14.20
VRX 150731P00237500 P 07/31/15 237.5 13.40 15.60
VRX 150731P00240000 P 07/31/15 240.0 15.10 17.40
VRX 150731P00242500 P 07/31/15 242.5 16.20 19.00
VRX 150731P00245000 P 07/31/15 245.0 18.80 21.00
VRX 150731P00247500 P 07/31/15 247.5 20.60 23.00
VRX 150731P00250000 P 07/31/15 250.0 22.80 25.00
VRX 150731P00252500 P 07/31/15 252.5 24.30 27.20
VRX 150731P00255000 P 07/31/15 255.0 27.10 29.40
VRX 150731P00257500 P 07/31/15 257.5 28.90 31.80
VRX 150731P00260000 P 07/31/15 260.0 31.30 34.00
VRX 150731P00262500 P 07/31/15 262.5 33.00 36.40
VRX 150731P00265000 P 07/31/15 265.0 35.70 38.80
VRX 150731P00267500 P 07/31/15 267.5 38.40 41.20
VRX 150731P00270000 P 07/31/15 270.0 40.30 43.60
VRX 150731P00275000 P 07/31/15 275.0 45.30 48.60
VRX 150731P00280000 P 07/31/15 280.0 49.60 53.60
VRX 150807C00165000 C 08/07/15 165.0 62.00 66.00
VRX 150807C00170000 C 08/07/15 170.0 57.10 60.70
VRX 150807C00175000 C 08/07/15 175.0 52.20 55.70
VRX 150807C00180000 C 08/07/15 180.0 47.40 50.90
VRX 150807C00185000 C 08/07/15 185.0 42.60 46.00
VRX 150807C00190000 C 08/07/15 190.0 37.90 41.30
VRX 150807C00195000 C 08/07/15 195.0 33.20 36.80
VRX 150807C00197500 C 08/07/15 197.5 30.90 34.30
VRX 150807C00200000 C 08/07/15 200.0 28.70 31.90
VRX 150807C00202500 C 08/07/15 202.5 26.50 30.20
VRX 150807C00205000 C 08/07/15 205.0 24.30 27.80
VRX 150807C00207500 C 08/07/15 207.5 22.30 25.70
VRX 150807C00210000 C 08/07/15 210.0 20.30 23.70
VRX 150807C00212500 C 08/07/15 212.5 18.30 21.70
VRX 150807C00215000 C 08/07/15 215.0 16.40 19.10
VRX 150807C00217500 C 08/07/15 217.5 14.60 17.30
VRX 150807C00220000 C 08/07/15 220.0 12.90 15.60
VRX 150807C00222500 C 08/07/15 222.5 11.30 14.10
VRX 150807C00225000 C 08/07/15 225.0 10.10 12.40
VRX 150807C00227500 C 08/07/15 227.5 9.40 11.00
VRX 150807C00230000 C 08/07/15 230.0 8.40 9.60
VRX 150807C00232500 C 08/07/15 232.5 6.70 8.60
VRX 150807C00235000 C 08/07/15 235.0 6.50 7.40
VRX 150807C00237500 C 08/07/15 237.5 5.40 6.80
VRX 150807C00240000 C 08/07/15 240.0 3.80 5.70
VRX 150807C00242500 C 08/07/15 242.5 3.90 4.80
VRX 150807C00245000 C 08/07/15 245.0 3.20 4.10
VRX 150807C00247500 C 08/07/15 247.5 2.90 3.70
VRX 150807C00250000 C 08/07/15 250.0 2.35 3.00
VRX 150807C00252500 C 08/07/15 252.5 2.05 2.50
VRX 150807C00255000 C 08/07/15 255.0 1.75 2.15
VRX 150807C00257500 C 08/07/15 257.5 1.40 1.75
VRX 150807C00260000 C 08/07/15 260.0 1.10 1.45
VRX 150807C00262500 C 08/07/15 262.5 0.95 1.30
VRX 150807C00265000 C 08/07/15 265.0 0.75 1.10
VRX 150807C00267500 C 08/07/15 267.5 0.60 0.95
VRX 150807C00270000 C 08/07/15 270.0 0.50 0.75
VRX 150807C00275000 C 08/07/15 275.0 0.20 0.60
VRX 150807C00280000 C 08/07/15 280.0 0.10 0.50
VRX 150807P00165000 P 08/07/15 165.0 0.15 0.55
VRX 150807P00170000 P 08/07/15 170.0 0.20 0.70
VRX 150807P00175000 P 08/07/15 175.0 0.35 0.85
VRX 150807P00180000 P 08/07/15 180.0 0.50 1.00
VRX 150807P00185000 P 08/07/15 185.0 0.70 1.25
VRX 150807P00190000 P 08/07/15 190.0 0.95 1.45
VRX 150807P00195000 P 08/07/15 195.0 1.35 1.80
VRX 150807P00197500 P 08/07/15 197.5 1.50 2.15
VRX 150807P00200000 P 08/07/15 200.0 1.80 2.30
VRX 150807P00202500 P 08/07/15 202.5 2.10 2.80
VRX 150807P00205000 P 08/07/15 205.0 2.40 3.20
VRX 150807P00207500 P 08/07/15 207.5 2.70 3.50
VRX 150807P00210000 P 08/07/15 210.0 3.20 4.20
VRX 150807P00212500 P 08/07/15 212.5 3.80 4.70
VRX 150807P00215000 P 08/07/15 215.0 4.40 5.70
VRX 150807P00217500 P 08/07/15 217.5 5.10 6.10
VRX 150807P00220000 P 08/07/15 220.0 5.90 7.90
VRX 150807P00222500 P 08/07/15 222.5 6.90 8.80
VRX 150807P00225000 P 08/07/15 225.0 7.90 9.70
VRX 150807P00227500 P 08/07/15 227.5 9.00 9.90
VRX 150807P00230000 P 08/07/15 230.0 10.20 11.20
VRX 150807P00232500 P 08/07/15 232.5 11.40 13.20
VRX 150807P00235000 P 08/07/15 235.0 12.80 15.00
VRX 150807P00237500 P 08/07/15 237.5 14.30 16.60
VRX 150807P00240000 P 08/07/15 240.0 15.30 18.20
VRX 150807P00242500 P 08/07/15 242.5 17.60 20.00
VRX 150807P00245000 P 08/07/15 245.0 19.40 21.80
VRX 150807P00247500 P 08/07/15 247.5 20.70 23.80
VRX 150807P00250000 P 08/07/15 250.0 23.30 25.80
VRX 150807P00252500 P 08/07/15 252.5 24.80 28.00
VRX 150807P00255000 P 08/07/15 255.0 26.80 30.00
VRX 150807P00257500 P 08/07/15 257.5 29.70 32.40
VRX 150807P00260000 P 08/07/15 260.0 31.50 34.60
VRX 150807P00262500 P 08/07/15 262.5 34.10 36.80
VRX 150807P00265000 P 08/07/15 265.0 36.20 39.20
VRX 150807P00267500 P 08/07/15 267.5 38.00 41.10
VRX 150807P00270000 P 08/07/15 270.0 40.70 44.00
VRX 150807P00275000 P 08/07/15 275.0 45.20 48.80
VRX 150807P00280000 P 08/07/15 280.0 50.20 53.60
VRX 150814C00180000 C 08/14/15 180.0 47.50 51.60
VRX 150814C00185000 C 08/14/15 185.0 42.70 46.50
VRX 150814C00190000 C 08/14/15 190.0 38.10 41.60
VRX 150814C00192500 C 08/14/15 192.5 35.90 39.20
VRX 150814C00195000 C 08/14/15 195.0 33.70 37.20
VRX 150814C00197500 C 08/14/15 197.5 31.30 34.70
VRX 150814C00200000 C 08/14/15 200.0 29.30 32.50
VRX 150814C00202500 C 08/14/15 202.5 27.10 30.50
VRX 150814C00205000 C 08/14/15 205.0 24.90 28.50
VRX 150814C00207500 C 08/14/15 207.5 22.90 26.20
VRX 150814C00210000 C 08/14/15 210.0 20.90 24.70
VRX 150814C00212500 C 08/14/15 212.5 19.10 22.20
VRX 150814C00215000 C 08/14/15 215.0 17.20 20.90
VRX 150814C00217500 C 08/14/15 217.5 15.50 18.60
VRX 150814C00220000 C 08/14/15 220.0 13.70 16.90
VRX 150814C00222500 C 08/14/15 222.5 12.20 15.30
VRX 150814C00225000 C 08/14/15 225.0 10.80 13.90
VRX 150814C00227500 C 08/14/15 227.5 10.30 12.20
VRX 150814C00230000 C 08/14/15 230.0 8.50 11.10
VRX 150814C00232500 C 08/14/15 232.5 7.00 9.80
VRX 150814C00235000 C 08/14/15 235.0 5.70 8.70
VRX 150814C00237500 C 08/14/15 237.5 4.80 7.70
VRX 150814C00240000 C 08/14/15 240.0 4.10 6.90
VRX 150814C00242500 C 08/14/15 242.5 3.30 6.10
VRX 150814C00245000 C 08/14/15 245.0 2.70 5.60
VRX 150814C00247500 C 08/14/15 247.5 2.35 5.10
VRX 150814C00250000 C 08/14/15 250.0 1.50 4.90
VRX 150814C00252500 C 08/14/15 252.5 1.10 4.80
VRX 150814C00255000 C 08/14/15 255.0 1.15 4.90
VRX 150814C00257500 C 08/14/15 257.5 0.30 4.80
VRX 150814C00260000 C 08/14/15 260.0 0.15 2.10
VRX 150814C00262500 C 08/14/15 262.5 0.00 4.70
VRX 150814C00265000 C 08/14/15 265.0 0.00 3.50
VRX 150814C00270000 C 08/14/15 270.0 0.00 3.80
VRX 150814P00180000 P 08/14/15 180.0 0.00 2.85
VRX 150814P00185000 P 08/14/15 185.0 0.15 1.70
VRX 150814P00190000 P 08/14/15 190.0 0.00 3.20
VRX 150814P00192500 P 08/14/15 192.5 0.00 4.70
VRX 150814P00195000 P 08/14/15 195.0 0.15 4.00
VRX 150814P00197500 P 08/14/15 197.5 1.30 4.70
VRX 150814P00200000 P 08/14/15 200.0 0.85 4.80
VRX 150814P00202500 P 08/14/15 202.5 1.10 4.90
VRX 150814P00205000 P 08/14/15 205.0 1.85 5.10
VRX 150814P00207500 P 08/14/15 207.5 2.35 5.10
VRX 150814P00210000 P 08/14/15 210.0 2.90 5.90
VRX 150814P00212500 P 08/14/15 212.5 3.50 6.60
VRX 150814P00215000 P 08/14/15 215.0 4.30 7.50
VRX 150814P00217500 P 08/14/15 217.5 5.40 8.30
VRX 150814P00220000 P 08/14/15 220.0 6.30 9.20
VRX 150814P00222500 P 08/14/15 222.5 7.30 10.10
VRX 150814P00225000 P 08/14/15 225.0 8.30 11.10
VRX 150814P00227500 P 08/14/15 227.5 8.80 12.30
VRX 150814P00230000 P 08/14/15 230.0 10.60 13.50
VRX 150814P00232500 P 08/14/15 232.5 11.90 14.80
VRX 150814P00235000 P 08/14/15 235.0 13.20 16.20
VRX 150814P00237500 P 08/14/15 237.5 14.60 17.80
VRX 150814P00240000 P 08/14/15 240.0 16.00 19.20
VRX 150814P00242500 P 08/14/15 242.5 17.70 21.00
VRX 150814P00245000 P 08/14/15 245.0 19.10 22.70
VRX 150814P00247500 P 08/14/15 247.5 21.30 24.60
VRX 150814P00250000 P 08/14/15 250.0 23.20 26.50
VRX 150814P00252500 P 08/14/15 252.5 25.20 28.60
VRX 150814P00255000 P 08/14/15 255.0 27.20 30.60
VRX 150814P00257500 P 08/14/15 257.5 29.30 33.00
VRX 150814P00260000 P 08/14/15 260.0 31.40 34.90
VRX 150814P00262500 P 08/14/15 262.5 33.30 37.30
VRX 150814P00265000 P 08/14/15 265.0 35.70 39.30
VRX 150814P00270000 P 08/14/15 270.0 40.30 44.00
VRX 150821C00120000 C 08/21/15 120.0 106.80 110.20
VRX 150821C00125000 C 08/21/15 125.0 101.70 105.20
VRX 150821C00130000 C 08/21/15 130.0 96.70 100.00
VRX 150821C00135000 C 08/21/15 135.0 91.60 95.20
VRX 150821C00140000 C 08/21/15 140.0 86.80 90.30
VRX 150821C00145000 C 08/21/15 145.0 82.20 85.50
VRX 150821C00150000 C 08/21/15 150.0 77.00 80.30
VRX 150821C00155000 C 08/21/15 155.0 72.10 75.50
VRX 150821C00160000 C 08/21/15 160.0 67.20 70.50
VRX 150821C00165000 C 08/21/15 165.0 62.20 65.60
VRX 150821C00170000 C 08/21/15 170.0 57.30 60.90
VRX 150821C00175000 C 08/21/15 175.0 52.50 56.10
VRX 150821C00180000 C 08/21/15 180.0 47.80 51.00
VRX 150821C00185000 C 08/21/15 185.0 43.20 46.60
VRX 150821C00190000 C 08/21/15 190.0 38.50 41.60
VRX 150821C00195000 C 08/21/15 195.0 33.90 36.70
VRX 150821C00200000 C 08/21/15 200.0 29.70 32.50
VRX 150821C00210000 C 08/21/15 210.0 21.60 24.30
VRX 150821C00220000 C 08/21/15 220.0 14.60 17.20
VRX 150821C00230000 C 08/21/15 230.0 10.30 11.40
VRX 150821C00240000 C 08/21/15 240.0 5.60 7.30
VRX 150821C00250000 C 08/21/15 250.0 3.70 4.10
VRX 150821C00260000 C 08/21/15 260.0 1.90 2.45
VRX 150821C00270000 C 08/21/15 270.0 0.85 1.15
VRX 150821C00280000 C 08/21/15 280.0 0.40 0.65
VRX 150821C00290000 C 08/21/15 290.0 0.05 0.50
VRX 150821C00300000 C 08/21/15 300.0 0.00 0.50
VRX 150821C00310000 C 08/21/15 310.0 0.00 0.50
VRX 150821C00320000 C 08/21/15 320.0 0.00 0.50
VRX 150821C00330000 C 08/21/15 330.0 0.00 0.55
VRX 150821C00340000 C 08/21/15 340.0 0.00 0.20
VRX 150821C00350000 C 08/21/15 350.0 0.00 0.50
VRX 150821P00120000 P 08/21/15 120.0 0.00 0.50
VRX 150821P00125000 P 08/21/15 125.0 0.00 0.55
VRX 150821P00130000 P 08/21/15 130.0 0.00 0.55
VRX 150821P00135000 P 08/21/15 135.0 0.00 0.60
VRX 150821P00140000 P 08/21/15 140.0 0.00 0.50
VRX 150821P00145000 P 08/21/15 145.0 0.00 0.50
VRX 150821P00150000 P 08/21/15 150.0 0.10 0.50
VRX 150821P00155000 P 08/21/15 155.0 0.15 0.55
VRX 150821P00160000 P 08/21/15 160.0 0.25 0.65
VRX 150821P00165000 P 08/21/15 165.0 0.45 0.70
VRX 150821P00170000 P 08/21/15 170.0 0.50 0.90
VRX 150821P00175000 P 08/21/15 175.0 0.65 1.05
VRX 150821P00180000 P 08/21/15 180.0 0.95 1.30
VRX 150821P00185000 P 08/21/15 185.0 1.25 1.70
VRX 150821P00190000 P 08/21/15 190.0 1.55 2.20
VRX 150821P00195000 P 08/21/15 195.0 2.10 2.70
VRX 150821P00200000 P 08/21/15 200.0 2.70 3.40
VRX 150821P00210000 P 08/21/15 210.0 4.60 5.20
VRX 150821P00220000 P 08/21/15 220.0 7.20 9.60
VRX 150821P00230000 P 08/21/15 230.0 11.90 13.20
VRX 150821P00240000 P 08/21/15 240.0 17.10 20.00
VRX 150821P00250000 P 08/21/15 250.0 24.40 27.10
VRX 150821P00260000 P 08/21/15 260.0 32.20 35.40
VRX 150821P00270000 P 08/21/15 270.0 41.20 44.40
VRX 150821P00280000 P 08/21/15 280.0 50.40 53.80
VRX 150821P00290000 P 08/21/15 290.0 60.20 63.60
VRX 150821P00300000 P 08/21/15 300.0 70.10 73.50
VRX 150821P00310000 P 08/21/15 310.0 80.10 83.40
VRX 150821P00320000 P 08/21/15 320.0 90.30 93.60
VRX 150821P00330000 P 08/21/15 330.0 100.20 103.40
VRX 150821P00340000 P 08/21/15 340.0 109.60 113.50
VRX 150821P00350000 P 08/21/15 350.0 120.10 123.50
VRX 151016C00100000 C 10/16/15 100.0 126.70 130.70
VRX 151016C00105000 C 10/16/15 105.0 121.90 125.80
VRX 151016C00110000 C 10/16/15 110.0 117.10 120.80
VRX 151016C00115000 C 10/16/15 115.0 112.30 115.50
VRX 151016C00120000 C 10/16/15 120.0 107.30 111.00
VRX 151016C00125000 C 10/16/15 125.0 102.20 106.10
VRX 151016C00130000 C 10/16/15 130.0 97.30 101.20
VRX 151016C00135000 C 10/16/15 135.0 92.50 95.90
VRX 151016C00140000 C 10/16/15 140.0 87.70 91.20
VRX 151016C00145000 C 10/16/15 145.0 82.90 86.80
VRX 151016C00150000 C 10/16/15 150.0 78.00 81.90
VRX 151016C00155000 C 10/16/15 155.0 73.10 76.80
VRX 151016C00160000 C 10/16/15 160.0 68.50 71.70
VRX 151016C00165000 C 10/16/15 165.0 63.70 67.20
VRX 151016C00170000 C 10/16/15 170.0 59.10 62.20
VRX 151016C00175000 C 10/16/15 175.0 54.60 58.10
VRX 151016C00180000 C 10/16/15 180.0 50.20 53.60
VRX 151016C00185000 C 10/16/15 185.0 45.70 48.40
VRX 151016C00190000 C 10/16/15 190.0 41.60 44.20
VRX 151016C00195000 C 10/16/15 195.0 37.60 40.80
VRX 151016C00200000 C 10/16/15 200.0 33.70 37.00
VRX 151016C00210000 C 10/16/15 210.0 26.40 29.70
VRX 151016C00220000 C 10/16/15 220.0 19.90 23.30
VRX 151016C00230000 C 10/16/15 230.0 14.70 17.10
VRX 151016C00240000 C 10/16/15 240.0 10.50 13.00
VRX 151016C00250000 C 10/16/15 250.0 7.30 9.40
VRX 151016C00260000 C 10/16/15 260.0 5.00 6.60
VRX 151016C00270000 C 10/16/15 270.0 3.30 4.40
VRX 151016C00280000 C 10/16/15 280.0 2.10 3.10
VRX 151016C00290000 C 10/16/15 290.0 1.45 1.90
VRX 151016C00300000 C 10/16/15 300.0 0.80 1.25
VRX 151016C00310000 C 10/16/15 310.0 0.40 0.95
VRX 151016C00320000 C 10/16/15 320.0 0.25 0.70
VRX 151016C00330000 C 10/16/15 330.0 0.05 0.55
VRX 151016P00100000 P 10/16/15 100.0 0.00 0.15
VRX 151016P00105000 P 10/16/15 105.0 0.00 0.55
VRX 151016P00110000 P 10/16/15 110.0 0.00 0.85
VRX 151016P00115000 P 10/16/15 115.0 0.00 0.65
VRX 151016P00120000 P 10/16/15 120.0 0.20 0.45
VRX 151016P00125000 P 10/16/15 125.0 0.10 0.60
VRX 151016P00130000 P 10/16/15 130.0 0.20 0.70
VRX 151016P00135000 P 10/16/15 135.0 0.40 0.85
VRX 151016P00140000 P 10/16/15 140.0 0.45 2.45
VRX 151016P00145000 P 10/16/15 145.0 0.55 2.85
VRX 151016P00150000 P 10/16/15 150.0 0.80 1.55
VRX 151016P00155000 P 10/16/15 155.0 1.00 1.80
VRX 151016P00160000 P 10/16/15 160.0 1.20 2.10
VRX 151016P00165000 P 10/16/15 165.0 1.55 2.50
VRX 151016P00170000 P 10/16/15 170.0 1.90 2.80
VRX 151016P00175000 P 10/16/15 175.0 2.30 3.50
VRX 151016P00180000 P 10/16/15 180.0 2.80 4.10
VRX 151016P00185000 P 10/16/15 185.0 3.40 4.70
VRX 151016P00190000 P 10/16/15 190.0 4.60 5.70
VRX 151016P00195000 P 10/16/15 195.0 5.00 7.80
VRX 151016P00200000 P 10/16/15 200.0 6.00 8.00
VRX 151016P00210000 P 10/16/15 210.0 8.80 11.20
VRX 151016P00220000 P 10/16/15 220.0 12.50 15.20
VRX 151016P00230000 P 10/16/15 230.0 17.50 19.50
VRX 151016P00240000 P 10/16/15 240.0 22.90 25.30
VRX 151016P00250000 P 10/16/15 250.0 29.10 32.00
VRX 151016P00260000 P 10/16/15 260.0 36.30 39.40
VRX 151016P00270000 P 10/16/15 270.0 44.60 47.20
VRX 151016P00280000 P 10/16/15 280.0 52.90 55.80
VRX 151016P00290000 P 10/16/15 290.0 61.90 64.80
VRX 151016P00300000 P 10/16/15 300.0 70.80 74.20
VRX 151016P00310000 P 10/16/15 310.0 80.10 83.80
VRX 151016P00320000 P 10/16/15 320.0 89.80 93.60
VRX 151016P00330000 P 10/16/15 330.0 99.70 103.50
VRX 160115C00055000 C 01/15/16 55.0 171.90 175.80
VRX 160115C00060000 C 01/15/16 60.0 167.00 170.80
VRX 160115C00065000 C 01/15/16 65.0 162.00 165.80
VRX 160115C00070000 C 01/15/16 70.0 157.10 160.50
VRX 160115C00075000 C 01/15/16 75.0 152.20 156.00
VRX 160115C00080000 C 01/15/16 80.0 147.30 150.90
VRX 160115C00085000 C 01/15/16 85.0 142.30 144.20
VRX 160115C00090000 C 01/15/16 90.0 137.40 141.10
VRX 160115C00092500 C 01/15/16 92.5 134.90 138.60
VRX 160115C00095000 C 01/15/16 95.0 132.50 136.20
VRX 160115C00097500 C 01/15/16 97.5 130.00 133.70
VRX 160115C00100000 C 01/15/16 100.0 127.60 131.20
VRX 160115C00105000 C 01/15/16 105.0 122.70 126.40
VRX 160115C00110000 C 01/15/16 110.0 117.80 121.50
VRX 160115C00115000 C 01/15/16 115.0 113.00 115.10
VRX 160115C00120000 C 01/15/16 120.0 108.10 110.40
VRX 160115C00125000 C 01/15/16 125.0 103.50 107.20
VRX 160115C00130000 C 01/15/16 130.0 98.70 101.50
VRX 160115C00135000 C 01/15/16 135.0 94.10 97.60
VRX 160115C00140000 C 01/15/16 140.0 89.50 92.60
VRX 160115C00145000 C 01/15/16 145.0 84.90 88.30
VRX 160115C00150000 C 01/15/16 150.0 80.30 83.20
VRX 160115C00155000 C 01/15/16 155.0 75.70 78.90
VRX 160115C00160000 C 01/15/16 160.0 71.50 74.70
VRX 160115C00165000 C 01/15/16 165.0 66.90 70.20
VRX 160115C00170000 C 01/15/16 170.0 62.70 66.00
VRX 160115C00175000 C 01/15/16 175.0 58.70 60.70
VRX 160115C00180000 C 01/15/16 180.0 54.70 57.20
VRX 160115C00185000 C 01/15/16 185.0 50.70 53.00
VRX 160115C00190000 C 01/15/16 190.0 46.70 50.20
VRX 160115C00195000 C 01/15/16 195.0 43.20 46.30
VRX 160115C00200000 C 01/15/16 200.0 39.80 42.20
VRX 160115C00210000 C 01/15/16 210.0 33.20 36.50
VRX 160115C00220000 C 01/15/16 220.0 27.30 30.60
VRX 160115C00230000 C 01/15/16 230.0 22.30 24.80
VRX 160115C00240000 C 01/15/16 240.0 17.70 21.00
VRX 160115C00250000 C 01/15/16 250.0 13.70 16.50
VRX 160115C00260000 C 01/15/16 260.0 10.90 12.80
VRX 160115C00270000 C 01/15/16 270.0 7.50 10.20
VRX 160115C00280000 C 01/15/16 280.0 6.10 8.00
VRX 160115C00290000 C 01/15/16 290.0 4.30 6.10
VRX 160115C00300000 C 01/15/16 300.0 3.10 4.60
VRX 160115C00310000 C 01/15/16 310.0 1.55 3.50
VRX 160115C00320000 C 01/15/16 320.0 0.75 2.80
VRX 160115C00330000 C 01/15/16 330.0 0.65 1.85
VRX 160115C00340000 C 01/15/16 340.0 0.40 1.40
VRX 160115C00350000 C 01/15/16 350.0 0.25 1.05
VRX 160115P00055000 P 01/15/16 55.0 0.00 0.15
VRX 160115P00060000 P 01/15/16 60.0 0.10 0.50
VRX 160115P00065000 P 01/15/16 65.0 0.00 0.50
VRX 160115P00070000 P 01/15/16 70.0 0.00 0.55
VRX 160115P00075000 P 01/15/16 75.0 0.05 0.75
VRX 160115P00080000 P 01/15/16 80.0 0.00 0.65
VRX 160115P00085000 P 01/15/16 85.0 0.05 0.55
VRX 160115P00090000 P 01/15/16 90.0 0.00 0.60
VRX 160115P00092500 P 01/15/16 92.5 0.10 0.75
VRX 160115P00095000 P 01/15/16 95.0 0.15 0.90
VRX 160115P00097500 P 01/15/16 97.5 0.05 1.05
VRX 160115P00100000 P 01/15/16 100.0 0.05 1.20
VRX 160115P00105000 P 01/15/16 105.0 0.00 1.25
VRX 160115P00110000 P 01/15/16 110.0 0.05 1.50
VRX 160115P00115000 P 01/15/16 115.0 0.70 1.70
VRX 160115P00120000 P 01/15/16 120.0 0.90 1.85
VRX 160115P00125000 P 01/15/16 125.0 1.10 2.35
VRX 160115P00130000 P 01/15/16 130.0 1.40 2.95
VRX 160115P00135000 P 01/15/16 135.0 1.65 3.30
VRX 160115P00140000 P 01/15/16 140.0 2.00 3.60
VRX 160115P00145000 P 01/15/16 145.0 2.20 4.00
VRX 160115P00150000 P 01/15/16 150.0 2.65 4.30
VRX 160115P00155000 P 01/15/16 155.0 3.20 4.80
VRX 160115P00160000 P 01/15/16 160.0 3.70 4.50
VRX 160115P00165000 P 01/15/16 165.0 4.40 6.30
VRX 160115P00170000 P 01/15/16 170.0 5.10 7.10
VRX 160115P00175000 P 01/15/16 175.0 6.00 7.40
VRX 160115P00180000 P 01/15/16 180.0 6.90 8.40
VRX 160115P00185000 P 01/15/16 185.0 8.00 10.00
VRX 160115P00190000 P 01/15/16 190.0 8.90 10.60
VRX 160115P00195000 P 01/15/16 195.0 10.20 12.40
VRX 160115P00200000 P 01/15/16 200.0 11.50 13.80
VRX 160115P00210000 P 01/15/16 210.0 15.20 17.30
VRX 160115P00220000 P 01/15/16 220.0 19.80 21.90
VRX 160115P00230000 P 01/15/16 230.0 24.10 26.20
VRX 160115P00240000 P 01/15/16 240.0 29.90 32.00
VRX 160115P00250000 P 01/15/16 250.0 35.60 38.00
VRX 160115P00260000 P 01/15/16 260.0 42.00 44.60
VRX 160115P00270000 P 01/15/16 270.0 49.00 51.80
VRX 160115P00280000 P 01/15/16 280.0 57.20 59.60
VRX 160115P00290000 P 01/15/16 290.0 64.90 67.80
VRX 160115P00300000 P 01/15/16 300.0 74.00 76.40
VRX 160115P00310000 P 01/15/16 310.0 82.90 85.40
VRX 160115P00320000 P 01/15/16 320.0 91.50 94.60
VRX 160115P00330000 P 01/15/16 330.0 101.30 104.20
VRX 160115P00340000 P 01/15/16 340.0 110.40 113.80
VRX 160115P00350000 P 01/15/16 350.0 120.00 123.60
VRX 160318C00100000 C 03/18/16 100.0 127.90 131.60
VRX 160318C00105000 C 03/18/16 105.0 123.30 126.80
VRX 160318C00110000 C 03/18/16 110.0 118.50 122.00
VRX 160318C00115000 C 03/18/16 115.0 113.70 117.40
VRX 160318C00120000 C 03/18/16 120.0 108.90 112.60
VRX 160318C00125000 C 03/18/16 125.0 104.70 107.90
VRX 160318C00130000 C 03/18/16 130.0 100.10 103.20
VRX 160318C00135000 C 03/18/16 135.0 95.70 98.50
VRX 160318C00140000 C 03/18/16 140.0 90.90 94.20
VRX 160318C00145000 C 03/18/16 145.0 86.50 89.50
VRX 160318C00150000 C 03/18/16 150.0 82.30 85.20
VRX 160318C00155000 C 03/18/16 155.0 78.30 80.70
VRX 160318C00160000 C 03/18/16 160.0 74.10 76.50
VRX 160318C00165000 C 03/18/16 165.0 69.70 72.10
VRX 160318C00170000 C 03/18/16 170.0 65.70 68.50
VRX 160318C00175000 C 03/18/16 175.0 61.90 64.40
VRX 160318C00180000 C 03/18/16 180.0 58.10 60.60
VRX 160318C00185000 C 03/18/16 185.0 54.30 57.00
VRX 160318C00190000 C 03/18/16 190.0 50.70 53.40
VRX 160318C00195000 C 03/18/16 195.0 47.30 49.80
VRX 160318C00200000 C 03/18/16 200.0 43.90 46.90
VRX 160318C00210000 C 03/18/16 210.0 38.00 40.30
VRX 160318C00220000 C 03/18/16 220.0 31.90 34.20
VRX 160318C00230000 C 03/18/16 230.0 26.50 29.40
VRX 160318C00240000 C 03/18/16 240.0 21.70 24.40
VRX 160318C00250000 C 03/18/16 250.0 17.50 20.40
VRX 160318C00260000 C 03/18/16 260.0 14.00 17.00
VRX 160318C00270000 C 03/18/16 270.0 10.90 14.00
VRX 160318C00280000 C 03/18/16 280.0 8.40 11.60
VRX 160318C00290000 C 03/18/16 290.0 6.20 9.30
VRX 160318C00300000 C 03/18/16 300.0 4.50 7.40
VRX 160318C00310000 C 03/18/16 310.0 3.00 6.10
VRX 160318C00320000 C 03/18/16 320.0 1.90 4.60
VRX 160318C00330000 C 03/18/16 330.0 0.90 3.60
VRX 160318C00340000 C 03/18/16 340.0 0.10 4.00
VRX 160318C00350000 C 03/18/16 350.0 0.00 4.20
VRX 160318P00100000 P 03/18/16 100.0 0.00 2.55
VRX 160318P00105000 P 03/18/16 105.0 0.00 2.80
VRX 160318P00110000 P 03/18/16 110.0 1.20 3.00
VRX 160318P00115000 P 03/18/16 115.0 0.00 3.50
VRX 160318P00120000 P 03/18/16 120.0 0.10 4.00
VRX 160318P00125000 P 03/18/16 125.0 0.50 3.40
VRX 160318P00130000 P 03/18/16 130.0 0.90 4.50
VRX 160318P00135000 P 03/18/16 135.0 1.50 5.20
VRX 160318P00140000 P 03/18/16 140.0 2.10 5.60
VRX 160318P00145000 P 03/18/16 145.0 2.30 5.30
VRX 160318P00150000 P 03/18/16 150.0 3.30 6.30
VRX 160318P00155000 P 03/18/16 155.0 3.70 6.60
VRX 160318P00160000 P 03/18/16 160.0 4.90 7.80
VRX 160318P00165000 P 03/18/16 165.0 5.90 9.20
VRX 160318P00170000 P 03/18/16 170.0 6.90 9.80
VRX 160318P00175000 P 03/18/16 175.0 8.10 10.90
VRX 160318P00180000 P 03/18/16 180.0 9.50 12.40
VRX 160318P00185000 P 03/18/16 185.0 10.50 13.40
VRX 160318P00190000 P 03/18/16 190.0 11.90 15.40
VRX 160318P00195000 P 03/18/16 195.0 13.50 16.50
VRX 160318P00200000 P 03/18/16 200.0 15.30 18.10
VRX 160318P00210000 P 03/18/16 210.0 19.10 22.00
VRX 160318P00220000 P 03/18/16 220.0 23.70 26.20
VRX 160318P00230000 P 03/18/16 230.0 28.30 30.80
VRX 160318P00240000 P 03/18/16 240.0 33.50 36.20
VRX 160318P00250000 P 03/18/16 250.0 39.30 42.00
VRX 160318P00260000 P 03/18/16 260.0 46.00 48.20
VRX 160318P00270000 P 03/18/16 270.0 52.80 55.40
VRX 160318P00280000 P 03/18/16 280.0 60.20 62.80
VRX 160318P00290000 P 03/18/16 290.0 67.90 70.60
VRX 160318P00300000 P 03/18/16 300.0 76.50 78.60
VRX 160318P00310000 P 03/18/16 310.0 84.90 87.20
VRX 160318P00320000 P 03/18/16 320.0 92.50 96.00
VRX 160318P00330000 P 03/18/16 330.0 102.00 105.20
VRX 160318P00340000 P 03/18/16 340.0 111.20 114.40
VRX 160318P00350000 P 03/18/16 350.0 120.30 124.00
VRX 170120C00065000 C 01/20/17 65.0 163.50 167.80
VRX 170120C00070000 C 01/20/17 70.0 159.00 163.20
VRX 170120C00075000 C 01/20/17 75.0 154.50 158.60
VRX 170120C00080000 C 01/20/17 80.0 150.20 154.00
VRX 170120C00085000 C 01/20/17 85.0 145.70 149.40
VRX 170120C00090000 C 01/20/17 90.0 141.20 144.80
VRX 170120C00095000 C 01/20/17 95.0 136.70 140.20
VRX 170120C00100000 C 01/20/17 100.0 132.20 136.00
VRX 170120C00105000 C 01/20/17 105.0 128.20 131.60
VRX 170120C00110000 C 01/20/17 110.0 124.00 127.40
VRX 170120C00115000 C 01/20/17 115.0 119.20 123.40
VRX 170120C00120000 C 01/20/17 120.0 115.50 119.40
VRX 170120C00125000 C 01/20/17 125.0 111.50 115.40
VRX 170120C00130000 C 01/20/17 130.0 107.50 111.40
VRX 170120C00135000 C 01/20/17 135.0 103.10 107.60
VRX 170120C00140000 C 01/20/17 140.0 99.30 103.00
VRX 170120C00145000 C 01/20/17 145.0 95.50 99.60
VRX 170120C00150000 C 01/20/17 150.0 92.10 95.40
VRX 170120C00155000 C 01/20/17 155.0 88.50 92.20
VRX 170120C00160000 C 01/20/17 160.0 85.10 88.60
VRX 170120C00165000 C 01/20/17 165.0 81.30 85.70
VRX 170120C00170000 C 01/20/17 170.0 78.30 81.50
VRX 170120C00175000 C 01/20/17 175.0 74.70 79.00
VRX 170120C00180000 C 01/20/17 180.0 71.90 75.60
VRX 170120C00185000 C 01/20/17 185.0 68.90 72.50
VRX 170120C00190000 C 01/20/17 190.0 65.50 69.50
VRX 170120C00195000 C 01/20/17 195.0 62.50 66.60
VRX 170120C00200000 C 01/20/17 200.0 59.70 64.10
VRX 170120C00210000 C 01/20/17 210.0 54.30 58.40
VRX 170120C00220000 C 01/20/17 220.0 49.30 53.20
VRX 170120C00230000 C 01/20/17 230.0 44.50 48.40
VRX 170120C00240000 C 01/20/17 240.0 40.10 43.90
VRX 170120C00250000 C 01/20/17 250.0 36.10 38.50
VRX 170120C00260000 C 01/20/17 260.0 32.30 34.80
VRX 170120C00270000 C 01/20/17 270.0 28.90 32.50
VRX 170120C00280000 C 01/20/17 280.0 25.70 29.10
VRX 170120C00290000 C 01/20/17 290.0 22.70 26.20
VRX 170120C00300000 C 01/20/17 300.0 19.90 23.50
VRX 170120C00310000 C 01/20/17 310.0 17.50 21.40
VRX 170120C00320000 C 01/20/17 320.0 15.10 19.00
VRX 170120C00330000 C 01/20/17 330.0 13.10 16.90
VRX 170120C00340000 C 01/20/17 340.0 11.30 15.00
VRX 170120C00350000 C 01/20/17 350.0 9.50 13.50
VRX 170120P00065000 P 01/20/17 65.0 0.30 2.00
VRX 170120P00070000 P 01/20/17 70.0 1.00 4.80
VRX 170120P00075000 P 01/20/17 75.0 0.00 4.90
VRX 170120P00080000 P 01/20/17 80.0 0.00 4.90
VRX 170120P00085000 P 01/20/17 85.0 0.50 4.90
VRX 170120P00090000 P 01/20/17 90.0 1.00 5.00
VRX 170120P00095000 P 01/20/17 95.0 1.10 4.00
VRX 170120P00100000 P 01/20/17 100.0 2.40 4.50
VRX 170120P00105000 P 01/20/17 105.0 3.00 6.80
VRX 170120P00110000 P 01/20/17 110.0 3.00 7.40
VRX 170120P00115000 P 01/20/17 115.0 3.80 8.20
VRX 170120P00120000 P 01/20/17 120.0 4.70 9.00
VRX 170120P00125000 P 01/20/17 125.0 5.70 10.00
VRX 170120P00130000 P 01/20/17 130.0 6.70 11.00
VRX 170120P00135000 P 01/20/17 135.0 8.00 12.00
VRX 170120P00140000 P 01/20/17 140.0 9.10 13.20
VRX 170120P00145000 P 01/20/17 145.0 10.30 14.40
VRX 170120P00150000 P 01/20/17 150.0 11.50 15.60
VRX 170120P00155000 P 01/20/17 155.0 13.00 17.00
VRX 170120P00160000 P 01/20/17 160.0 14.30 18.40
VRX 170120P00165000 P 01/20/17 165.0 15.70 19.80
VRX 170120P00170000 P 01/20/17 170.0 17.50 21.40
VRX 170120P00175000 P 01/20/17 175.0 19.00 23.00
VRX 170120P00180000 P 01/20/17 180.0 20.90 24.80
VRX 170120P00185000 P 01/20/17 185.0 23.00 26.60
VRX 170120P00190000 P 01/20/17 190.0 24.90 28.60
VRX 170120P00195000 P 01/20/17 195.0 27.00 30.40
VRX 170120P00200000 P 01/20/17 200.0 29.10 32.40
VRX 170120P00210000 P 01/20/17 210.0 33.70 37.00
VRX 170120P00220000 P 01/20/17 220.0 38.50 41.80
VRX 170120P00230000 P 01/20/17 230.0 42.60 47.00
VRX 170120P00240000 P 01/20/17 240.0 48.20 52.40
VRX 170120P00250000 P 01/20/17 250.0 54.10 58.20
VRX 170120P00260000 P 01/20/17 260.0 60.20 64.40
VRX 170120P00270000 P 01/20/17 270.0 66.80 70.80
VRX 170120P00280000 P 01/20/17 280.0 73.50 77.40
VRX 170120P00290000 P 01/20/17 290.0 80.60 84.20
VRX 170120P00300000 P 01/20/17 300.0 88.00 91.60
VRX 170120P00310000 P 01/20/17 310.0 96.00 98.80
VRX 170120P00320000 P 01/20/17 320.0 103.60 106.40
VRX 170120P00330000 P 01/20/17 330.0 111.50 114.60
VRX 170120P00340000 P 01/20/17 340.0 120.00 122.60
VRX 170120P00350000 P 01/20/17 350.0 128.40 131.40

OPRA data is delayed 15 minutes.