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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 150605C00125000 C 06/05/15 125.0 111.50 114.80
VRX 150605C00130000 C 06/05/15 130.0 106.50 110.60
VRX 150605C00135000 C 06/05/15 135.0 101.60 106.00
VRX 150605C00140000 C 06/05/15 140.0 96.50 100.60
VRX 150605C00145000 C 06/05/15 145.0 91.40 95.20
VRX 150605C00150000 C 06/05/15 150.0 86.50 90.00
VRX 150605C00155000 C 06/05/15 155.0 81.50 85.30
VRX 150605C00160000 C 06/05/15 160.0 76.50 80.10
VRX 150605C00165000 C 06/05/15 165.0 71.60 75.60
VRX 150605C00170000 C 06/05/15 170.0 66.50 70.30
VRX 150605C00172500 C 06/05/15 172.5 64.10 67.80
VRX 150605C00175000 C 06/05/15 175.0 61.50 65.30
VRX 150605C00177500 C 06/05/15 177.5 59.10 62.80
VRX 150605C00180000 C 06/05/15 180.0 56.50 60.10
VRX 150605C00182500 C 06/05/15 182.5 54.10 57.60
VRX 150605C00185000 C 06/05/15 185.0 51.60 54.70
VRX 150605C00187500 C 06/05/15 187.5 49.10 52.20
VRX 150605C00190000 C 06/05/15 190.0 46.70 49.70
VRX 150605C00192500 C 06/05/15 192.5 44.10 47.20
VRX 150605C00195000 C 06/05/15 195.0 41.70 44.70
VRX 150605C00197500 C 06/05/15 197.5 39.20 42.20
VRX 150605C00200000 C 06/05/15 200.0 36.70 39.70
VRX 150605C00202500 C 06/05/15 202.5 34.20 38.00
VRX 150605C00205000 C 06/05/15 205.0 31.70 35.60
VRX 150605C00207500 C 06/05/15 207.5 29.20 32.30
VRX 150605C00210000 C 06/05/15 210.0 26.80 29.80
VRX 150605C00212500 C 06/05/15 212.5 24.40 27.30
VRX 150605C00215000 C 06/05/15 215.0 21.90 24.90
VRX 150605C00217500 C 06/05/15 217.5 19.40 22.40
VRX 150605C00220000 C 06/05/15 220.0 17.10 20.00
VRX 150605C00222500 C 06/05/15 222.5 14.70 17.60
VRX 150605C00225000 C 06/05/15 225.0 12.80 15.40
VRX 150605C00227500 C 06/05/15 227.5 10.50 13.10
VRX 150605C00230000 C 06/05/15 230.0 8.40 10.90
VRX 150605C00232500 C 06/05/15 232.5 6.50 8.80
VRX 150605C00235000 C 06/05/15 235.0 4.80 7.20
VRX 150605C00237500 C 06/05/15 237.5 3.30 4.90
VRX 150605C00240000 C 06/05/15 240.0 2.45 3.40
VRX 150605C00242500 C 06/05/15 242.5 1.55 2.25
VRX 150605C00245000 C 06/05/15 245.0 0.85 1.45
VRX 150605C00247500 C 06/05/15 247.5 0.45 0.90
VRX 150605C00250000 C 06/05/15 250.0 0.15 0.95
VRX 150605C00252500 C 06/05/15 252.5 0.05 0.60
VRX 150605C00255000 C 06/05/15 255.0 0.00 0.55
VRX 150605C00257500 C 06/05/15 257.5 0.00 0.50
VRX 150605C00260000 C 06/05/15 260.0 0.00 0.50
VRX 150605C00262500 C 06/05/15 262.5 0.00 0.55
VRX 150605C00265000 C 06/05/15 265.0 0.00 0.50
VRX 150605C00267500 C 06/05/15 267.5 0.00 0.60
VRX 150605C00270000 C 06/05/15 270.0 0.00 0.50
VRX 150605C00272500 C 06/05/15 272.5 0.00 0.60
VRX 150605C00275000 C 06/05/15 275.0 0.00 0.55
VRX 150605C00280000 C 06/05/15 280.0 0.00 0.50
VRX 150605C00285000 C 06/05/15 285.0 0.00 0.40
VRX 150605C00290000 C 06/05/15 290.0 0.00 0.30
VRX 150605C00295000 C 06/05/15 295.0 0.00 0.20
VRX 150605P00125000 P 06/05/15 125.0 0.00 0.25
VRX 150605P00130000 P 06/05/15 130.0 0.00 0.25
VRX 150605P00135000 P 06/05/15 135.0 0.00 0.25
VRX 150605P00140000 P 06/05/15 140.0 0.00 0.25
VRX 150605P00145000 P 06/05/15 145.0 0.00 0.25
VRX 150605P00150000 P 06/05/15 150.0 0.00 0.25
VRX 150605P00155000 P 06/05/15 155.0 0.00 0.20
VRX 150605P00160000 P 06/05/15 160.0 0.00 0.20
VRX 150605P00165000 P 06/05/15 165.0 0.00 0.20
VRX 150605P00170000 P 06/05/15 170.0 0.00 0.25
VRX 150605P00172500 P 06/05/15 172.5 0.00 1.65
VRX 150605P00175000 P 06/05/15 175.0 0.00 0.10
VRX 150605P00177500 P 06/05/15 177.5 0.00 0.35
VRX 150605P00180000 P 06/05/15 180.0 0.00 0.45
VRX 150605P00182500 P 06/05/15 182.5 0.00 0.60
VRX 150605P00185000 P 06/05/15 185.0 0.00 0.75
VRX 150605P00187500 P 06/05/15 187.5 0.00 0.80
VRX 150605P00190000 P 06/05/15 190.0 0.00 0.40
VRX 150605P00192500 P 06/05/15 192.5 0.00 0.65
VRX 150605P00195000 P 06/05/15 195.0 0.00 0.50
VRX 150605P00197500 P 06/05/15 197.5 0.00 0.20
VRX 150605P00200000 P 06/05/15 200.0 0.00 0.50
VRX 150605P00202500 P 06/05/15 202.5 0.00 0.50
VRX 150605P00205000 P 06/05/15 205.0 0.00 0.65
VRX 150605P00207500 P 06/05/15 207.5 0.00 0.50
VRX 150605P00210000 P 06/05/15 210.0 0.10 0.25
VRX 150605P00212500 P 06/05/15 212.5 0.10 0.55
VRX 150605P00215000 P 06/05/15 215.0 0.15 0.65
VRX 150605P00217500 P 06/05/15 217.5 0.20 0.70
VRX 150605P00220000 P 06/05/15 220.0 0.30 0.80
VRX 150605P00222500 P 06/05/15 222.5 0.40 0.60
VRX 150605P00225000 P 06/05/15 225.0 0.55 0.85
VRX 150605P00227500 P 06/05/15 227.5 0.75 1.10
VRX 150605P00230000 P 06/05/15 230.0 1.05 1.50
VRX 150605P00232500 P 06/05/15 232.5 1.40 2.20
VRX 150605P00235000 P 06/05/15 235.0 1.90 2.85
VRX 150605P00237500 P 06/05/15 237.5 2.80 4.10
VRX 150605P00240000 P 06/05/15 240.0 3.80 5.20
VRX 150605P00242500 P 06/05/15 242.5 5.10 7.80
VRX 150605P00245000 P 06/05/15 245.0 6.90 9.40
VRX 150605P00247500 P 06/05/15 247.5 8.90 11.30
VRX 150605P00250000 P 06/05/15 250.0 10.90 13.50
VRX 150605P00252500 P 06/05/15 252.5 13.10 15.80
VRX 150605P00255000 P 06/05/15 255.0 15.50 18.20
VRX 150605P00257500 P 06/05/15 257.5 17.90 20.90
VRX 150605P00260000 P 06/05/15 260.0 20.40 23.30
VRX 150605P00262500 P 06/05/15 262.5 22.90 25.90
VRX 150605P00265000 P 06/05/15 265.0 25.40 28.30
VRX 150605P00267500 P 06/05/15 267.5 27.70 30.80
VRX 150605P00270000 P 06/05/15 270.0 30.10 33.30
VRX 150605P00272500 P 06/05/15 272.5 32.70 35.80
VRX 150605P00275000 P 06/05/15 275.0 35.10 38.30
VRX 150605P00280000 P 06/05/15 280.0 40.10 43.30
VRX 150605P00285000 P 06/05/15 285.0 44.90 48.30
VRX 150605P00290000 P 06/05/15 290.0 49.90 53.30
VRX 150605P00295000 P 06/05/15 295.0 54.90 58.30
VRX 150612C00150000 C 06/12/15 150.0 86.60 89.90
VRX 150612C00155000 C 06/12/15 155.0 81.60 84.90
VRX 150612C00160000 C 06/12/15 160.0 76.70 79.90
VRX 150612C00165000 C 06/12/15 165.0 71.70 75.00
VRX 150612C00170000 C 06/12/15 170.0 66.70 69.90
VRX 150612C00172500 C 06/12/15 172.5 64.10 67.20
VRX 150612C00175000 C 06/12/15 175.0 62.00 65.00
VRX 150612C00177500 C 06/12/15 177.5 59.10 62.20
VRX 150612C00180000 C 06/12/15 180.0 56.70 59.90
VRX 150612C00182500 C 06/12/15 182.5 54.20 57.20
VRX 150612C00185000 C 06/12/15 185.0 51.70 54.60
VRX 150612C00187500 C 06/12/15 187.5 49.30 52.30
VRX 150612C00190000 C 06/12/15 190.0 46.80 49.70
VRX 150612C00192500 C 06/12/15 192.5 44.30 47.20
VRX 150612C00195000 C 06/12/15 195.0 41.90 45.40
VRX 150612C00197500 C 06/12/15 197.5 39.50 43.50
VRX 150612C00200000 C 06/12/15 200.0 37.00 40.70
VRX 150612C00202500 C 06/12/15 202.5 34.50 38.00
VRX 150612C00205000 C 06/12/15 205.0 32.00 35.80
VRX 150612C00207500 C 06/12/15 207.5 29.60 33.00
VRX 150612C00210000 C 06/12/15 210.0 27.20 30.00
VRX 150612C00212500 C 06/12/15 212.5 24.80 27.60
VRX 150612C00215000 C 06/12/15 215.0 22.50 25.30
VRX 150612C00217500 C 06/12/15 217.5 20.50 24.00
VRX 150612C00220000 C 06/12/15 220.0 17.90 20.60
VRX 150612C00222500 C 06/12/15 222.5 15.70 18.40
VRX 150612C00225000 C 06/12/15 225.0 13.80 16.30
VRX 150612C00227500 C 06/12/15 227.5 11.70 14.00
VRX 150612C00230000 C 06/12/15 230.0 9.80 11.90
VRX 150612C00232500 C 06/12/15 232.5 7.90 10.20
VRX 150612C00235000 C 06/12/15 235.0 6.40 8.40
VRX 150612C00237500 C 06/12/15 237.5 5.10 7.50
VRX 150612C00240000 C 06/12/15 240.0 3.80 5.30
VRX 150612C00242500 C 06/12/15 242.5 2.70 4.70
VRX 150612C00245000 C 06/12/15 245.0 1.85 3.70
VRX 150612C00247500 C 06/12/15 247.5 1.20 2.95
VRX 150612C00250000 C 06/12/15 250.0 0.90 1.50
VRX 150612C00252500 C 06/12/15 252.5 0.45 1.55
VRX 150612C00255000 C 06/12/15 255.0 0.30 1.10
VRX 150612C00257500 C 06/12/15 257.5 0.15 0.85
VRX 150612C00260000 C 06/12/15 260.0 0.00 1.35
VRX 150612C00265000 C 06/12/15 265.0 0.00 0.60
VRX 150612C00270000 C 06/12/15 270.0 0.00 0.50
VRX 150612C00275000 C 06/12/15 275.0 0.00 0.60
VRX 150612P00150000 P 06/12/15 150.0 0.00 0.25
VRX 150612P00155000 P 06/12/15 155.0 0.00 0.25
VRX 150612P00160000 P 06/12/15 160.0 0.00 0.35
VRX 150612P00165000 P 06/12/15 165.0 0.00 0.55
VRX 150612P00170000 P 06/12/15 170.0 0.00 0.65
VRX 150612P00172500 P 06/12/15 172.5 0.00 0.80
VRX 150612P00175000 P 06/12/15 175.0 0.00 0.65
VRX 150612P00177500 P 06/12/15 177.5 0.00 0.65
VRX 150612P00180000 P 06/12/15 180.0 0.00 0.35
VRX 150612P00182500 P 06/12/15 182.5 0.00 0.50
VRX 150612P00185000 P 06/12/15 185.0 0.00 1.80
VRX 150612P00187500 P 06/12/15 187.5 0.00 1.85
VRX 150612P00190000 P 06/12/15 190.0 0.00 0.40
VRX 150612P00192500 P 06/12/15 192.5 0.00 0.50
VRX 150612P00195000 P 06/12/15 195.0 0.05 0.55
VRX 150612P00197500 P 06/12/15 197.5 0.05 1.90
VRX 150612P00200000 P 06/12/15 200.0 0.10 0.70
VRX 150612P00202500 P 06/12/15 202.5 0.15 0.60
VRX 150612P00205000 P 06/12/15 205.0 0.20 0.40
VRX 150612P00207500 P 06/12/15 207.5 0.30 0.60
VRX 150612P00210000 P 06/12/15 210.0 0.40 0.80
VRX 150612P00212500 P 06/12/15 212.5 0.40 1.70
VRX 150612P00215000 P 06/12/15 215.0 0.60 0.85
VRX 150612P00217500 P 06/12/15 217.5 0.65 2.50
VRX 150612P00220000 P 06/12/15 220.0 0.90 1.20
VRX 150612P00222500 P 06/12/15 222.5 1.05 2.45
VRX 150612P00225000 P 06/12/15 225.0 1.40 1.85
VRX 150612P00227500 P 06/12/15 227.5 1.70 2.45
VRX 150612P00230000 P 06/12/15 230.0 2.15 3.30
VRX 150612P00232500 P 06/12/15 232.5 2.70 4.00
VRX 150612P00235000 P 06/12/15 235.0 3.50 5.40
VRX 150612P00237500 P 06/12/15 237.5 4.30 6.60
VRX 150612P00240000 P 06/12/15 240.0 5.60 6.60
VRX 150612P00242500 P 06/12/15 242.5 6.90 9.20
VRX 150612P00245000 P 06/12/15 245.0 8.50 10.50
VRX 150612P00247500 P 06/12/15 247.5 9.90 12.10
VRX 150612P00250000 P 06/12/15 250.0 11.40 14.80
VRX 150612P00252500 P 06/12/15 252.5 14.10 16.20
VRX 150612P00255000 P 06/12/15 255.0 15.30 18.70
VRX 150612P00257500 P 06/12/15 257.5 17.60 21.20
VRX 150612P00260000 P 06/12/15 260.0 19.90 23.30
VRX 150612P00265000 P 06/12/15 265.0 25.20 28.40
VRX 150612P00270000 P 06/12/15 270.0 30.50 33.40
VRX 150612P00275000 P 06/12/15 275.0 34.90 38.40
VRX 150619C00060000 C 06/19/15 60.0 176.50 180.90
VRX 150619C00065000 C 06/19/15 65.0 171.50 176.00
VRX 150619C00070000 C 06/19/15 70.0 166.60 170.60
VRX 150619C00075000 C 06/19/15 75.0 161.60 166.00
VRX 150619C00080000 C 06/19/15 80.0 156.60 160.60
VRX 150619C00085000 C 06/19/15 85.0 151.60 155.60
VRX 150619C00090000 C 06/19/15 90.0 146.50 151.00
VRX 150619C00095000 C 06/19/15 95.0 141.70 146.00
VRX 150619C00100000 C 06/19/15 100.0 136.70 141.00
VRX 150619C00105000 C 06/19/15 105.0 131.60 136.00
VRX 150619C00110000 C 06/19/15 110.0 126.70 130.20
VRX 150619C00115000 C 06/19/15 115.0 121.70 125.60
VRX 150619C00120000 C 06/19/15 120.0 116.70 120.60
VRX 150619C00125000 C 06/19/15 125.0 111.80 114.90
VRX 150619C00130000 C 06/19/15 130.0 106.60 110.60
VRX 150619C00135000 C 06/19/15 135.0 101.70 104.90
VRX 150619C00140000 C 06/19/15 140.0 96.80 100.00
VRX 150619C00145000 C 06/19/15 145.0 91.70 94.70
VRX 150619C00150000 C 06/19/15 150.0 87.00 90.00
VRX 150619C00155000 C 06/19/15 155.0 81.90 85.00
VRX 150619C00160000 C 06/19/15 160.0 77.10 79.60
VRX 150619C00165000 C 06/19/15 165.0 71.90 74.60
VRX 150619C00170000 C 06/19/15 170.0 67.30 69.80
VRX 150619C00175000 C 06/19/15 175.0 62.50 64.80
VRX 150619C00180000 C 06/19/15 180.0 57.40 59.80
VRX 150619C00185000 C 06/19/15 185.0 52.40 54.90
VRX 150619C00187500 C 06/19/15 187.5 49.90 52.40
VRX 150619C00190000 C 06/19/15 190.0 47.40 50.40
VRX 150619C00192500 C 06/19/15 192.5 44.90 48.00
VRX 150619C00195000 C 06/19/15 195.0 42.40 45.00
VRX 150619C00197500 C 06/19/15 197.5 39.70 42.60
VRX 150619C00200000 C 06/19/15 200.0 37.40 40.20
VRX 150619C00202500 C 06/19/15 202.5 34.90 37.70
VRX 150619C00205000 C 06/19/15 205.0 32.50 35.30
VRX 150619C00207500 C 06/19/15 207.5 30.10 32.90
VRX 150619C00210000 C 06/19/15 210.0 27.70 30.60
VRX 150619C00212500 C 06/19/15 212.5 25.60 28.40
VRX 150619C00215000 C 06/19/15 215.0 23.30 26.10
VRX 150619C00217500 C 06/19/15 217.5 21.10 23.70
VRX 150619C00220000 C 06/19/15 220.0 19.80 21.40
VRX 150619C00222500 C 06/19/15 222.5 17.60 19.40
VRX 150619C00225000 C 06/19/15 225.0 14.50 17.00
VRX 150619C00227500 C 06/19/15 227.5 13.30 14.80
VRX 150619C00230000 C 06/19/15 230.0 11.90 12.70
VRX 150619C00232500 C 06/19/15 232.5 9.40 11.30
VRX 150619C00235000 C 06/19/15 235.0 8.20 10.00
VRX 150619C00237500 C 06/19/15 237.5 6.30 7.80
VRX 150619C00240000 C 06/19/15 240.0 5.30 6.20
VRX 150619C00242500 C 06/19/15 242.5 3.80 5.50
VRX 150619C00245000 C 06/19/15 245.0 3.10 4.00
VRX 150619C00247500 C 06/19/15 247.5 2.45 3.10
VRX 150619C00250000 C 06/19/15 250.0 1.80 2.40
VRX 150619C00252500 C 06/19/15 252.5 1.20 2.15
VRX 150619C00255000 C 06/19/15 255.0 0.95 1.25
VRX 150619C00257500 C 06/19/15 257.5 0.65 1.00
VRX 150619C00260000 C 06/19/15 260.0 0.45 0.70
VRX 150619C00265000 C 06/19/15 265.0 0.15 0.40
VRX 150619C00270000 C 06/19/15 270.0 0.10 0.30
VRX 150619C00275000 C 06/19/15 275.0 0.00 0.50
VRX 150619C00280000 C 06/19/15 280.0 0.00 0.55
VRX 150619C00290000 C 06/19/15 290.0 0.00 0.50
VRX 150619C00300000 C 06/19/15 300.0 0.00 0.50
VRX 150619C00310000 C 06/19/15 310.0 0.00 0.45
VRX 150619P00060000 P 06/19/15 60.0 0.00 0.05
VRX 150619P00065000 P 06/19/15 65.0 0.00 0.05
VRX 150619P00070000 P 06/19/15 70.0 0.00 0.20
VRX 150619P00075000 P 06/19/15 75.0 0.00 0.25
VRX 150619P00080000 P 06/19/15 80.0 0.00 0.05
VRX 150619P00085000 P 06/19/15 85.0 0.00 0.20
VRX 150619P00090000 P 06/19/15 90.0 0.00 0.10
VRX 150619P00095000 P 06/19/15 95.0 0.00 0.20
VRX 150619P00100000 P 06/19/15 100.0 0.00 0.20
VRX 150619P00105000 P 06/19/15 105.0 0.00 0.20
VRX 150619P00110000 P 06/19/15 110.0 0.00 0.20
VRX 150619P00115000 P 06/19/15 115.0 0.00 0.05
VRX 150619P00120000 P 06/19/15 120.0 0.00 0.20
VRX 150619P00125000 P 06/19/15 125.0 0.00 0.05
VRX 150619P00130000 P 06/19/15 130.0 0.00 0.05
VRX 150619P00135000 P 06/19/15 135.0 0.00 0.25
VRX 150619P00140000 P 06/19/15 140.0 0.00 0.20
VRX 150619P00145000 P 06/19/15 145.0 0.00 0.25
VRX 150619P00150000 P 06/19/15 150.0 0.00 0.40
VRX 150619P00155000 P 06/19/15 155.0 0.00 0.55
VRX 150619P00160000 P 06/19/15 160.0 0.00 0.50
VRX 150619P00165000 P 06/19/15 165.0 0.00 0.50
VRX 150619P00170000 P 06/19/15 170.0 0.10 0.25
VRX 150619P00175000 P 06/19/15 175.0 0.15 0.25
VRX 150619P00180000 P 06/19/15 180.0 0.25 0.30
VRX 150619P00185000 P 06/19/15 185.0 0.20 0.50
VRX 150619P00187500 P 06/19/15 187.5 0.15 0.60
VRX 150619P00190000 P 06/19/15 190.0 0.25 0.40
VRX 150619P00192500 P 06/19/15 192.5 0.25 0.70
VRX 150619P00195000 P 06/19/15 195.0 0.35 0.75
VRX 150619P00197500 P 06/19/15 197.5 0.35 0.85
VRX 150619P00200000 P 06/19/15 200.0 0.45 0.60
VRX 150619P00202500 P 06/19/15 202.5 0.50 0.90
VRX 150619P00205000 P 06/19/15 205.0 0.60 1.00
VRX 150619P00207500 P 06/19/15 207.5 0.65 0.90
VRX 150619P00210000 P 06/19/15 210.0 0.80 1.20
VRX 150619P00212500 P 06/19/15 212.5 0.90 1.25
VRX 150619P00215000 P 06/19/15 215.0 1.05 1.35
VRX 150619P00217500 P 06/19/15 217.5 1.25 1.60
VRX 150619P00220000 P 06/19/15 220.0 1.55 1.85
VRX 150619P00222500 P 06/19/15 222.5 1.70 2.50
VRX 150619P00225000 P 06/19/15 225.0 2.15 2.90
VRX 150619P00227500 P 06/19/15 227.5 2.65 3.60
VRX 150619P00230000 P 06/19/15 230.0 3.20 4.00
VRX 150619P00232500 P 06/19/15 232.5 3.80 5.20
VRX 150619P00235000 P 06/19/15 235.0 4.70 5.60
VRX 150619P00237500 P 06/19/15 237.5 5.50 7.30
VRX 150619P00240000 P 06/19/15 240.0 6.70 8.50
VRX 150619P00242500 P 06/19/15 242.5 8.10 10.20
VRX 150619P00245000 P 06/19/15 245.0 9.50 11.80
VRX 150619P00247500 P 06/19/15 247.5 11.10 13.00
VRX 150619P00250000 P 06/19/15 250.0 12.60 15.30
VRX 150619P00252500 P 06/19/15 252.5 14.50 16.90
VRX 150619P00255000 P 06/19/15 255.0 16.40 19.20
VRX 150619P00257500 P 06/19/15 257.5 18.70 21.30
VRX 150619P00260000 P 06/19/15 260.0 20.90 24.00
VRX 150619P00265000 P 06/19/15 265.0 25.70 28.50
VRX 150619P00270000 P 06/19/15 270.0 30.50 33.50
VRX 150619P00275000 P 06/19/15 275.0 35.50 38.40
VRX 150619P00280000 P 06/19/15 280.0 39.30 43.40
VRX 150619P00290000 P 06/19/15 290.0 49.70 53.40
VRX 150619P00300000 P 06/19/15 300.0 59.80 63.40
VRX 150619P00310000 P 06/19/15 310.0 69.60 73.40
VRX 150626C00160000 C 06/26/15 160.0 76.80 80.20
VRX 150626C00165000 C 06/26/15 165.0 71.90 75.20
VRX 150626C00170000 C 06/26/15 170.0 66.90 70.30
VRX 150626C00175000 C 06/26/15 175.0 62.10 65.40
VRX 150626C00180000 C 06/26/15 180.0 57.40 61.20
VRX 150626C00182500 C 06/26/15 182.5 54.70 58.30
VRX 150626C00185000 C 06/26/15 185.0 52.20 55.80
VRX 150626C00187500 C 06/26/15 187.5 49.70 53.10
VRX 150626C00190000 C 06/26/15 190.0 47.30 50.80
VRX 150626C00192500 C 06/26/15 192.5 44.90 48.20
VRX 150626C00195000 C 06/26/15 195.0 42.50 46.00
VRX 150626C00197500 C 06/26/15 197.5 40.10 43.50
VRX 150626C00200000 C 06/26/15 200.0 37.70 41.10
VRX 150626C00202500 C 06/26/15 202.5 35.30 38.80
VRX 150626C00205000 C 06/26/15 205.0 32.90 36.40
VRX 150626C00207500 C 06/26/15 207.5 30.50 33.90
VRX 150626C00210000 C 06/26/15 210.0 28.30 30.90
VRX 150626C00212500 C 06/26/15 212.5 25.90 28.40
VRX 150626C00215000 C 06/26/15 215.0 23.50 26.20
VRX 150626C00217500 C 06/26/15 217.5 21.40 24.00
VRX 150626C00220000 C 06/26/15 220.0 19.50 22.00
VRX 150626C00222500 C 06/26/15 222.5 17.40 20.00
VRX 150626C00225000 C 06/26/15 225.0 15.40 18.00
VRX 150626C00227500 C 06/26/15 227.5 13.90 16.00
VRX 150626C00230000 C 06/26/15 230.0 12.00 14.00
VRX 150626C00232500 C 06/26/15 232.5 10.20 12.40
VRX 150626C00235000 C 06/26/15 235.0 8.70 10.80
VRX 150626C00237500 C 06/26/15 237.5 7.20 9.40
VRX 150626C00240000 C 06/26/15 240.0 5.60 7.80
VRX 150626C00242500 C 06/26/15 242.5 4.70 6.90
VRX 150626C00245000 C 06/26/15 245.0 3.70 5.20
VRX 150626C00247500 C 06/26/15 247.5 2.75 5.60
VRX 150626C00250000 C 06/26/15 250.0 2.45 3.70
VRX 150626C00252500 C 06/26/15 252.5 1.90 2.80
VRX 150626C00255000 C 06/26/15 255.0 1.35 2.40
VRX 150626C00257500 C 06/26/15 257.5 1.05 1.65
VRX 150626C00260000 C 06/26/15 260.0 0.85 1.30
VRX 150626C00265000 C 06/26/15 265.0 0.40 1.10
VRX 150626C00270000 C 06/26/15 270.0 0.15 0.55
VRX 150626C00275000 C 06/26/15 275.0 0.05 0.65
VRX 150626P00160000 P 06/26/15 160.0 0.05 0.50
VRX 150626P00165000 P 06/26/15 165.0 0.10 0.50
VRX 150626P00170000 P 06/26/15 170.0 0.00 1.35
VRX 150626P00175000 P 06/26/15 175.0 0.10 2.10
VRX 150626P00180000 P 06/26/15 180.0 0.15 0.65
VRX 150626P00182500 P 06/26/15 182.5 0.20 0.70
VRX 150626P00185000 P 06/26/15 185.0 0.30 0.75
VRX 150626P00187500 P 06/26/15 187.5 0.35 0.80
VRX 150626P00190000 P 06/26/15 190.0 0.35 1.45
VRX 150626P00192500 P 06/26/15 192.5 0.10 2.50
VRX 150626P00195000 P 06/26/15 195.0 0.45 2.50
VRX 150626P00197500 P 06/26/15 197.5 0.50 2.60
VRX 150626P00200000 P 06/26/15 200.0 0.70 1.15
VRX 150626P00202500 P 06/26/15 202.5 0.80 1.30
VRX 150626P00205000 P 06/26/15 205.0 0.95 1.40
VRX 150626P00207500 P 06/26/15 207.5 1.00 1.65
VRX 150626P00210000 P 06/26/15 210.0 1.20 1.75
VRX 150626P00212500 P 06/26/15 212.5 1.35 1.90
VRX 150626P00215000 P 06/26/15 215.0 0.50 2.30
VRX 150626P00217500 P 06/26/15 217.5 1.75 2.60
VRX 150626P00220000 P 06/26/15 220.0 2.10 2.95
VRX 150626P00222500 P 06/26/15 222.5 2.15 3.30
VRX 150626P00225000 P 06/26/15 225.0 2.50 4.90
VRX 150626P00227500 P 06/26/15 227.5 3.50 4.50
VRX 150626P00230000 P 06/26/15 230.0 4.10 5.00
VRX 150626P00232500 P 06/26/15 232.5 4.50 7.20
VRX 150626P00235000 P 06/26/15 235.0 5.50 7.70
VRX 150626P00237500 P 06/26/15 237.5 6.40 8.70
VRX 150626P00240000 P 06/26/15 240.0 7.60 10.10
VRX 150626P00242500 P 06/26/15 242.5 8.90 11.40
VRX 150626P00245000 P 06/26/15 245.0 10.50 12.80
VRX 150626P00247500 P 06/26/15 247.5 11.50 14.20
VRX 150626P00250000 P 06/26/15 250.0 13.40 16.20
VRX 150626P00252500 P 06/26/15 252.5 15.20 17.70
VRX 150626P00255000 P 06/26/15 255.0 17.00 19.60
VRX 150626P00257500 P 06/26/15 257.5 19.30 21.90
VRX 150626P00260000 P 06/26/15 260.0 21.30 24.10
VRX 150626P00265000 P 06/26/15 265.0 26.10 28.90
VRX 150626P00270000 P 06/26/15 270.0 30.90 33.60
VRX 150626P00275000 P 06/26/15 275.0 35.60 38.50
VRX 150702C00165000 C 07/02/15 165.0 72.10 75.80
VRX 150702C00170000 C 07/02/15 170.0 67.20 70.80
VRX 150702C00175000 C 07/02/15 175.0 62.40 65.50
VRX 150702C00180000 C 07/02/15 180.0 57.30 60.40
VRX 150702C00185000 C 07/02/15 185.0 52.50 55.80
VRX 150702C00190000 C 07/02/15 190.0 47.70 50.70
VRX 150702C00192500 C 07/02/15 192.5 45.10 48.50
VRX 150702C00195000 C 07/02/15 195.0 42.70 46.00
VRX 150702C00197500 C 07/02/15 197.5 40.30 43.60
VRX 150702C00200000 C 07/02/15 200.0 38.00 41.20
VRX 150702C00202500 C 07/02/15 202.5 35.70 38.70
VRX 150702C00205000 C 07/02/15 205.0 33.30 36.60
VRX 150702C00207500 C 07/02/15 207.5 30.90 34.20
VRX 150702C00210000 C 07/02/15 210.0 28.70 31.00
VRX 150702C00212500 C 07/02/15 212.5 26.60 28.90
VRX 150702C00215000 C 07/02/15 215.0 24.20 26.60
VRX 150702C00217500 C 07/02/15 217.5 22.30 24.40
VRX 150702C00220000 C 07/02/15 220.0 20.10 22.40
VRX 150702C00222500 C 07/02/15 222.5 17.80 20.40
VRX 150702C00225000 C 07/02/15 225.0 16.40 18.40
VRX 150702C00227500 C 07/02/15 227.5 14.50 16.60
VRX 150702C00230000 C 07/02/15 230.0 12.80 14.80
VRX 150702C00232500 C 07/02/15 232.5 11.10 13.00
VRX 150702C00235000 C 07/02/15 235.0 9.60 11.40
VRX 150702C00237500 C 07/02/15 237.5 7.80 10.10
VRX 150702C00240000 C 07/02/15 240.0 6.50 8.80
VRX 150702C00242500 C 07/02/15 242.5 5.40 7.30
VRX 150702C00245000 C 07/02/15 245.0 4.50 6.50
VRX 150702C00247500 C 07/02/15 247.5 3.70 5.70
VRX 150702C00250000 C 07/02/15 250.0 3.10 4.20
VRX 150702C00252500 C 07/02/15 252.5 2.35 3.80
VRX 150702C00255000 C 07/02/15 255.0 1.85 3.30
VRX 150702C00257500 C 07/02/15 257.5 1.50 2.45
VRX 150702C00260000 C 07/02/15 260.0 1.25 1.70
VRX 150702C00262500 C 07/02/15 262.5 0.90 1.40
VRX 150702C00265000 C 07/02/15 265.0 0.65 1.10
VRX 150702C00270000 C 07/02/15 270.0 0.35 0.60
VRX 150702C00275000 C 07/02/15 275.0 0.15 0.65
VRX 150702P00165000 P 07/02/15 165.0 0.15 0.55
VRX 150702P00170000 P 07/02/15 170.0 0.20 0.70
VRX 150702P00175000 P 07/02/15 175.0 0.35 0.75
VRX 150702P00180000 P 07/02/15 180.0 0.40 0.80
VRX 150702P00185000 P 07/02/15 185.0 0.40 0.90
VRX 150702P00190000 P 07/02/15 190.0 0.55 1.00
VRX 150702P00192500 P 07/02/15 192.5 0.65 1.15
VRX 150702P00195000 P 07/02/15 195.0 0.75 1.20
VRX 150702P00197500 P 07/02/15 197.5 0.85 1.30
VRX 150702P00200000 P 07/02/15 200.0 0.95 1.30
VRX 150702P00202500 P 07/02/15 202.5 1.00 1.50
VRX 150702P00205000 P 07/02/15 205.0 1.15 1.65
VRX 150702P00207500 P 07/02/15 207.5 1.25 1.80
VRX 150702P00210000 P 07/02/15 210.0 1.45 2.05
VRX 150702P00212500 P 07/02/15 212.5 1.65 2.45
VRX 150702P00215000 P 07/02/15 215.0 1.95 2.80
VRX 150702P00217500 P 07/02/15 217.5 2.30 3.20
VRX 150702P00220000 P 07/02/15 220.0 2.55 3.70
VRX 150702P00222500 P 07/02/15 222.5 3.00 4.00
VRX 150702P00225000 P 07/02/15 225.0 3.50 4.70
VRX 150702P00227500 P 07/02/15 227.5 4.10 5.20
VRX 150702P00230000 P 07/02/15 230.0 4.70 5.90
VRX 150702P00232500 P 07/02/15 232.5 5.50 6.70
VRX 150702P00235000 P 07/02/15 235.0 6.10 7.90
VRX 150702P00237500 P 07/02/15 237.5 7.30 9.10
VRX 150702P00240000 P 07/02/15 240.0 8.20 10.30
VRX 150702P00242500 P 07/02/15 242.5 9.60 11.80
VRX 150702P00245000 P 07/02/15 245.0 11.00 13.40
VRX 150702P00247500 P 07/02/15 247.5 12.80 15.00
VRX 150702P00250000 P 07/02/15 250.0 14.20 16.80
VRX 150702P00252500 P 07/02/15 252.5 15.90 18.60
VRX 150702P00255000 P 07/02/15 255.0 17.80 20.30
VRX 150702P00257500 P 07/02/15 257.5 19.70 22.40
VRX 150702P00260000 P 07/02/15 260.0 21.80 24.40
VRX 150702P00262500 P 07/02/15 262.5 23.90 26.60
VRX 150702P00265000 P 07/02/15 265.0 26.30 29.10
VRX 150702P00270000 P 07/02/15 270.0 30.90 33.70
VRX 150702P00275000 P 07/02/15 275.0 35.30 38.60
VRX 150710C00175000 C 07/10/15 175.0 62.30 66.00
VRX 150710C00180000 C 07/10/15 180.0 57.40 60.70
VRX 150710C00185000 C 07/10/15 185.0 52.60 56.50
VRX 150710C00190000 C 07/10/15 190.0 47.70 51.30
VRX 150710C00195000 C 07/10/15 195.0 43.00 46.60
VRX 150710C00200000 C 07/10/15 200.0 38.10 41.20
VRX 150710C00202500 C 07/10/15 202.5 35.90 39.40
VRX 150710C00205000 C 07/10/15 205.0 33.80 36.40
VRX 150710C00207500 C 07/10/15 207.5 31.60 34.00
VRX 150710C00210000 C 07/10/15 210.0 29.10 31.80
VRX 150710C00212500 C 07/10/15 212.5 26.90 29.60
VRX 150710C00215000 C 07/10/15 215.0 24.90 27.60
VRX 150710C00217500 C 07/10/15 217.5 22.70 25.60
VRX 150710C00220000 C 07/10/15 220.0 20.70 23.60
VRX 150710C00222500 C 07/10/15 222.5 19.00 21.60
VRX 150710C00225000 C 07/10/15 225.0 17.10 19.60
VRX 150710C00227500 C 07/10/15 227.5 15.30 17.60
VRX 150710C00230000 C 07/10/15 230.0 13.70 16.00
VRX 150710C00232500 C 07/10/15 232.5 11.90 14.40
VRX 150710C00235000 C 07/10/15 235.0 10.60 12.90
VRX 150710C00237500 C 07/10/15 237.5 8.90 11.50
VRX 150710C00240000 C 07/10/15 240.0 7.90 9.60
VRX 150710C00242500 C 07/10/15 242.5 6.60 9.00
VRX 150710C00245000 C 07/10/15 245.0 5.80 7.10
VRX 150710C00247500 C 07/10/15 247.5 4.60 6.40
VRX 150710C00250000 C 07/10/15 250.0 3.90 5.80
VRX 150710C00252500 C 07/10/15 252.5 3.20 4.70
VRX 150710C00255000 C 07/10/15 255.0 2.75 3.80
VRX 150710C00257500 C 07/10/15 257.5 2.25 3.00
VRX 150710C00260000 C 07/10/15 260.0 1.80 2.70
VRX 150710C00262500 C 07/10/15 262.5 1.35 2.35
VRX 150710C00265000 C 07/10/15 265.0 1.10 1.95
VRX 150710C00267500 C 07/10/15 267.5 0.90 1.40
VRX 150710C00270000 C 07/10/15 270.0 0.70 1.15
VRX 150710C00272500 C 07/10/15 272.5 0.50 1.15
VRX 150710C00275000 C 07/10/15 275.0 0.40 0.80
VRX 150710P00175000 P 07/10/15 175.0 0.45 0.90
VRX 150710P00180000 P 07/10/15 180.0 0.40 0.90
VRX 150710P00185000 P 07/10/15 185.0 0.50 1.15
VRX 150710P00190000 P 07/10/15 190.0 0.65 1.35
VRX 150710P00195000 P 07/10/15 195.0 0.95 1.60
VRX 150710P00200000 P 07/10/15 200.0 1.15 1.85
VRX 150710P00202500 P 07/10/15 202.5 1.30 1.95
VRX 150710P00205000 P 07/10/15 205.0 1.40 2.15
VRX 150710P00207500 P 07/10/15 207.5 1.60 2.30
VRX 150710P00210000 P 07/10/15 210.0 1.80 2.55
VRX 150710P00212500 P 07/10/15 212.5 2.05 3.10
VRX 150710P00215000 P 07/10/15 215.0 2.45 3.50
VRX 150710P00217500 P 07/10/15 217.5 2.80 3.70
VRX 150710P00220000 P 07/10/15 220.0 3.30 4.20
VRX 150710P00222500 P 07/10/15 222.5 3.80 4.70
VRX 150710P00225000 P 07/10/15 225.0 4.30 5.50
VRX 150710P00227500 P 07/10/15 227.5 4.90 6.10
VRX 150710P00230000 P 07/10/15 230.0 5.50 6.70
VRX 150710P00232500 P 07/10/15 232.5 6.30 7.90
VRX 150710P00235000 P 07/10/15 235.0 7.10 8.80
VRX 150710P00237500 P 07/10/15 237.5 8.20 9.90
VRX 150710P00240000 P 07/10/15 240.0 9.30 11.30
VRX 150710P00242500 P 07/10/15 242.5 10.60 12.70
VRX 150710P00245000 P 07/10/15 245.0 11.90 13.80
VRX 150710P00247500 P 07/10/15 247.5 13.40 15.40
VRX 150710P00250000 P 07/10/15 250.0 15.10 17.50
VRX 150710P00252500 P 07/10/15 252.5 16.70 19.50
VRX 150710P00255000 P 07/10/15 255.0 18.70 21.40
VRX 150710P00257500 P 07/10/15 257.5 20.50 23.20
VRX 150710P00260000 P 07/10/15 260.0 22.70 25.40
VRX 150710P00262500 P 07/10/15 262.5 24.70 27.20
VRX 150710P00265000 P 07/10/15 265.0 26.90 29.40
VRX 150710P00267500 P 07/10/15 267.5 29.10 31.80
VRX 150710P00270000 P 07/10/15 270.0 31.20 34.20
VRX 150710P00272500 P 07/10/15 272.5 32.90 36.40
VRX 150710P00275000 P 07/10/15 275.0 35.20 38.80
VRX 150717C00070000 C 07/17/15 70.0 166.70 170.10
VRX 150717C00075000 C 07/17/15 75.0 161.60 165.40
VRX 150717C00080000 C 07/17/15 80.0 156.70 160.30
VRX 150717C00085000 C 07/17/15 85.0 151.70 155.50
VRX 150717C00090000 C 07/17/15 90.0 146.80 150.40
VRX 150717C00095000 C 07/17/15 95.0 141.80 145.60
VRX 150717C00100000 C 07/17/15 100.0 136.70 140.40
VRX 150717C00105000 C 07/17/15 105.0 131.70 135.40
VRX 150717C00110000 C 07/17/15 110.0 126.70 130.30
VRX 150717C00115000 C 07/17/15 115.0 121.90 125.50
VRX 150717C00120000 C 07/17/15 120.0 116.90 120.30
VRX 150717C00125000 C 07/17/15 125.0 111.90 115.20
VRX 150717C00130000 C 07/17/15 130.0 107.10 110.10
VRX 150717C00135000 C 07/17/15 135.0 102.10 105.20
VRX 150717C00140000 C 07/17/15 140.0 97.10 100.10
VRX 150717C00145000 C 07/17/15 145.0 92.10 95.20
VRX 150717C00150000 C 07/17/15 150.0 87.10 90.20
VRX 150717C00155000 C 07/17/15 155.0 82.10 85.30
VRX 150717C00160000 C 07/17/15 160.0 77.20 80.40
VRX 150717C00165000 C 07/17/15 165.0 72.30 75.50
VRX 150717C00170000 C 07/17/15 170.0 67.40 70.50
VRX 150717C00175000 C 07/17/15 175.0 62.50 65.50
VRX 150717C00180000 C 07/17/15 180.0 57.70 60.70
VRX 150717C00185000 C 07/17/15 185.0 52.90 55.80
VRX 150717C00190000 C 07/17/15 190.0 48.10 51.00
VRX 150717C00195000 C 07/17/15 195.0 43.30 46.20
VRX 150717C00200000 C 07/17/15 200.0 38.70 41.60
VRX 150717C00210000 C 07/17/15 210.0 29.90 32.50
VRX 150717C00220000 C 07/17/15 220.0 21.40 23.50
VRX 150717C00230000 C 07/17/15 230.0 14.30 16.80
VRX 150717C00240000 C 07/17/15 240.0 9.40 10.20
VRX 150717C00250000 C 07/17/15 250.0 5.20 5.90
VRX 150717C00260000 C 07/17/15 260.0 2.40 3.10
VRX 150717C00270000 C 07/17/15 270.0 1.00 1.75
VRX 150717C00280000 C 07/17/15 280.0 0.40 0.75
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 0.20
VRX 150717P00090000 P 07/17/15 90.0 0.00 0.25
VRX 150717P00095000 P 07/17/15 95.0 0.00 0.25
VRX 150717P00100000 P 07/17/15 100.0 0.00 0.10
VRX 150717P00105000 P 07/17/15 105.0 0.00 0.25
VRX 150717P00110000 P 07/17/15 110.0 0.00 0.30
VRX 150717P00115000 P 07/17/15 115.0 0.00 0.35
VRX 150717P00120000 P 07/17/15 120.0 0.05 0.20
VRX 150717P00125000 P 07/17/15 125.0 0.05 0.55
VRX 150717P00130000 P 07/17/15 130.0 0.00 0.60
VRX 150717P00135000 P 07/17/15 135.0 0.00 0.55
VRX 150717P00140000 P 07/17/15 140.0 0.15 0.50
VRX 150717P00145000 P 07/17/15 145.0 0.10 0.60
VRX 150717P00150000 P 07/17/15 150.0 0.00 0.65
VRX 150717P00155000 P 07/17/15 155.0 0.15 0.65
VRX 150717P00160000 P 07/17/15 160.0 0.05 0.75
VRX 150717P00165000 P 07/17/15 165.0 0.30 0.75
VRX 150717P00170000 P 07/17/15 170.0 0.45 0.85
VRX 150717P00175000 P 07/17/15 175.0 0.50 1.00
VRX 150717P00180000 P 07/17/15 180.0 0.70 0.90
VRX 150717P00185000 P 07/17/15 185.0 0.85 1.15
VRX 150717P00190000 P 07/17/15 190.0 1.00 1.45
VRX 150717P00195000 P 07/17/15 195.0 1.25 1.80
VRX 150717P00200000 P 07/17/15 200.0 1.55 2.00
VRX 150717P00210000 P 07/17/15 210.0 2.45 2.95
VRX 150717P00220000 P 07/17/15 220.0 4.00 4.90
VRX 150717P00230000 P 07/17/15 230.0 6.50 7.30
VRX 150717P00240000 P 07/17/15 240.0 10.00 11.80
VRX 150717P00250000 P 07/17/15 250.0 15.60 18.30
VRX 150717P00260000 P 07/17/15 260.0 22.80 25.60
VRX 150717P00270000 P 07/17/15 270.0 31.70 34.30
VRX 150717P00280000 P 07/17/15 280.0 40.40 43.60
VRX 151016C00100000 C 10/16/15 100.0 137.30 140.80
VRX 151016C00105000 C 10/16/15 105.0 132.50 136.00
VRX 151016C00110000 C 10/16/15 110.0 127.50 131.00
VRX 151016C00115000 C 10/16/15 115.0 122.60 126.00
VRX 151016C00120000 C 10/16/15 120.0 117.80 121.20
VRX 151016C00125000 C 10/16/15 125.0 112.90 116.20
VRX 151016C00130000 C 10/16/15 130.0 108.00 111.40
VRX 151016C00135000 C 10/16/15 135.0 103.30 106.60
VRX 151016C00140000 C 10/16/15 140.0 98.50 101.80
VRX 151016C00145000 C 10/16/15 145.0 93.70 97.00
VRX 151016C00150000 C 10/16/15 150.0 88.80 92.20
VRX 151016C00155000 C 10/16/15 155.0 84.10 87.60
VRX 151016C00160000 C 10/16/15 160.0 79.50 82.80
VRX 151016C00165000 C 10/16/15 165.0 74.70 78.00
VRX 151016C00170000 C 10/16/15 170.0 70.30 73.40
VRX 151016C00175000 C 10/16/15 175.0 66.00 69.10
VRX 151016C00180000 C 10/16/15 180.0 61.30 64.80
VRX 151016C00185000 C 10/16/15 185.0 57.00 59.60
VRX 151016C00190000 C 10/16/15 190.0 52.80 55.40
VRX 151016C00195000 C 10/16/15 195.0 48.60 51.20
VRX 151016C00200000 C 10/16/15 200.0 44.60 46.80
VRX 151016C00210000 C 10/16/15 210.0 37.10 39.70
VRX 151016C00220000 C 10/16/15 220.0 30.30 32.40
VRX 151016C00230000 C 10/16/15 230.0 24.60 26.20
VRX 151016C00240000 C 10/16/15 240.0 19.30 21.00
VRX 151016C00250000 C 10/16/15 250.0 14.20 16.30
VRX 151016C00260000 C 10/16/15 260.0 10.60 12.00
VRX 151016C00270000 C 10/16/15 270.0 7.60 8.90
VRX 151016C00280000 C 10/16/15 280.0 5.40 7.00
VRX 151016C00290000 C 10/16/15 290.0 3.80 6.20
VRX 151016C00300000 C 10/16/15 300.0 2.50 4.40
VRX 151016C00310000 C 10/16/15 310.0 1.65 2.45
VRX 151016C00320000 C 10/16/15 320.0 1.00 2.00
VRX 151016C00330000 C 10/16/15 330.0 0.55 1.40
VRX 151016P00100000 P 10/16/15 100.0 0.15 0.50
VRX 151016P00105000 P 10/16/15 105.0 0.10 0.60
VRX 151016P00110000 P 10/16/15 110.0 0.20 0.70
VRX 151016P00115000 P 10/16/15 115.0 0.35 0.80
VRX 151016P00120000 P 10/16/15 120.0 0.40 0.90
VRX 151016P00125000 P 10/16/15 125.0 0.60 1.00
VRX 151016P00130000 P 10/16/15 130.0 0.60 1.30
VRX 151016P00135000 P 10/16/15 135.0 0.75 1.30
VRX 151016P00140000 P 10/16/15 140.0 1.05 1.50
VRX 151016P00145000 P 10/16/15 145.0 1.05 1.70
VRX 151016P00150000 P 10/16/15 150.0 1.20 2.15
VRX 151016P00155000 P 10/16/15 155.0 1.35 2.65
VRX 151016P00160000 P 10/16/15 160.0 1.85 2.45
VRX 151016P00165000 P 10/16/15 165.0 2.15 2.95
VRX 151016P00170000 P 10/16/15 170.0 2.80 3.30
VRX 151016P00175000 P 10/16/15 175.0 2.95 3.80
VRX 151016P00180000 P 10/16/15 180.0 3.60 4.30
VRX 151016P00185000 P 10/16/15 185.0 3.30 4.90
VRX 151016P00190000 P 10/16/15 190.0 4.30 5.70
VRX 151016P00195000 P 10/16/15 195.0 5.60 6.60
VRX 151016P00200000 P 10/16/15 200.0 6.50 7.50
VRX 151016P00210000 P 10/16/15 210.0 8.60 10.20
VRX 151016P00220000 P 10/16/15 220.0 11.40 12.90
VRX 151016P00230000 P 10/16/15 230.0 15.20 17.20
VRX 151016P00240000 P 10/16/15 240.0 20.10 21.90
VRX 151016P00250000 P 10/16/15 250.0 25.40 27.50
VRX 151016P00260000 P 10/16/15 260.0 31.10 33.80
VRX 151016P00270000 P 10/16/15 270.0 38.30 40.80
VRX 151016P00280000 P 10/16/15 280.0 45.70 48.40
VRX 151016P00290000 P 10/16/15 290.0 54.10 56.50
VRX 151016P00300000 P 10/16/15 300.0 62.90 65.60
VRX 151016P00310000 P 10/16/15 310.0 71.40 74.80
VRX 151016P00320000 P 10/16/15 320.0 80.70 83.80
VRX 151016P00330000 P 10/16/15 330.0 89.80 93.80
VRX 160115C00055000 C 01/15/16 55.0 182.40 186.20
VRX 160115C00060000 C 01/15/16 60.0 177.40 181.20
VRX 160115C00065000 C 01/15/16 65.0 172.50 176.20
VRX 160115C00070000 C 01/15/16 70.0 167.50 171.20
VRX 160115C00075000 C 01/15/16 75.0 162.60 166.40
VRX 160115C00080000 C 01/15/16 80.0 157.70 161.40
VRX 160115C00085000 C 01/15/16 85.0 152.80 155.20
VRX 160115C00090000 C 01/15/16 90.0 147.90 151.60
VRX 160115C00092500 C 01/15/16 92.5 145.50 149.20
VRX 160115C00095000 C 01/15/16 95.0 143.00 146.80
VRX 160115C00097500 C 01/15/16 97.5 140.60 144.20
VRX 160115C00100000 C 01/15/16 100.0 138.20 141.80
VRX 160115C00105000 C 01/15/16 105.0 133.30 137.00
VRX 160115C00110000 C 01/15/16 110.0 128.50 132.20
VRX 160115C00115000 C 01/15/16 115.0 123.70 126.30
VRX 160115C00120000 C 01/15/16 120.0 118.90 121.40
VRX 160115C00125000 C 01/15/16 125.0 114.20 118.00
VRX 160115C00130000 C 01/15/16 130.0 109.50 112.30
VRX 160115C00135000 C 01/15/16 135.0 104.80 108.60
VRX 160115C00140000 C 01/15/16 140.0 100.20 104.00
VRX 160115C00145000 C 01/15/16 145.0 95.60 99.40
VRX 160115C00150000 C 01/15/16 150.0 91.10 94.80
VRX 160115C00155000 C 01/15/16 155.0 86.60 90.20
VRX 160115C00160000 C 01/15/16 160.0 82.20 86.00
VRX 160115C00165000 C 01/15/16 165.0 78.00 80.40
VRX 160115C00170000 C 01/15/16 170.0 73.70 76.00
VRX 160115C00175000 C 01/15/16 175.0 69.30 71.50
VRX 160115C00180000 C 01/15/16 180.0 65.60 67.60
VRX 160115C00185000 C 01/15/16 185.0 61.60 63.60
VRX 160115C00190000 C 01/15/16 190.0 57.40 59.70
VRX 160115C00195000 C 01/15/16 195.0 53.70 55.80
VRX 160115C00200000 C 01/15/16 200.0 50.40 52.10
VRX 160115C00210000 C 01/15/16 210.0 43.40 45.80
VRX 160115C00220000 C 01/15/16 220.0 37.20 39.40
VRX 160115C00230000 C 01/15/16 230.0 31.00 33.20
VRX 160115C00240000 C 01/15/16 240.0 26.20 28.00
VRX 160115C00250000 C 01/15/16 250.0 21.50 22.90
VRX 160115C00260000 C 01/15/16 260.0 17.60 19.80
VRX 160115C00270000 C 01/15/16 270.0 14.30 16.40
VRX 160115C00280000 C 01/15/16 280.0 11.40 13.60
VRX 160115C00290000 C 01/15/16 290.0 9.20 11.30
VRX 160115C00300000 C 01/15/16 300.0 7.20 9.40
VRX 160115C00310000 C 01/15/16 310.0 4.50 7.70
VRX 160115C00320000 C 01/15/16 320.0 4.20 6.20
VRX 160115C00330000 C 01/15/16 330.0 3.30 5.50
VRX 160115C00340000 C 01/15/16 340.0 2.50 4.60
VRX 160115C00350000 C 01/15/16 350.0 1.85 4.10
VRX 160115P00055000 P 01/15/16 55.0 0.00 0.20
VRX 160115P00060000 P 01/15/16 60.0 0.10 0.25
VRX 160115P00065000 P 01/15/16 65.0 0.05 0.80
VRX 160115P00070000 P 01/15/16 70.0 0.05 0.35
VRX 160115P00075000 P 01/15/16 75.0 0.00 2.05
VRX 160115P00080000 P 01/15/16 80.0 0.00 1.50
VRX 160115P00085000 P 01/15/16 85.0 0.30 0.75
VRX 160115P00090000 P 01/15/16 90.0 0.25 0.80
VRX 160115P00092500 P 01/15/16 92.5 0.25 1.00
VRX 160115P00095000 P 01/15/16 95.0 0.25 1.00
VRX 160115P00097500 P 01/15/16 97.5 0.65 1.00
VRX 160115P00100000 P 01/15/16 100.0 0.45 1.00
VRX 160115P00105000 P 01/15/16 105.0 0.45 1.65
VRX 160115P00110000 P 01/15/16 110.0 0.90 1.60
VRX 160115P00115000 P 01/15/16 115.0 0.55 2.50
VRX 160115P00120000 P 01/15/16 120.0 0.45 2.80
VRX 160115P00125000 P 01/15/16 125.0 0.80 2.05
VRX 160115P00130000 P 01/15/16 130.0 1.20 4.10
VRX 160115P00135000 P 01/15/16 135.0 1.25 4.30
VRX 160115P00140000 P 01/15/16 140.0 1.40 3.50
VRX 160115P00145000 P 01/15/16 145.0 2.60 3.50
VRX 160115P00150000 P 01/15/16 150.0 2.25 5.70
VRX 160115P00155000 P 01/15/16 155.0 3.70 4.30
VRX 160115P00160000 P 01/15/16 160.0 4.00 4.60
VRX 160115P00165000 P 01/15/16 165.0 4.80 6.00
VRX 160115P00170000 P 01/15/16 170.0 4.90 6.50
VRX 160115P00175000 P 01/15/16 175.0 5.80 7.40
VRX 160115P00180000 P 01/15/16 180.0 6.50 7.70
VRX 160115P00185000 P 01/15/16 185.0 7.50 9.20
VRX 160115P00190000 P 01/15/16 190.0 8.70 10.00
VRX 160115P00195000 P 01/15/16 195.0 9.00 11.30
VRX 160115P00200000 P 01/15/16 200.0 11.00 13.00
VRX 160115P00210000 P 01/15/16 210.0 14.60 16.10
VRX 160115P00220000 P 01/15/16 220.0 18.50 19.40
VRX 160115P00230000 P 01/15/16 230.0 22.30 23.60
VRX 160115P00240000 P 01/15/16 240.0 26.20 28.40
VRX 160115P00250000 P 01/15/16 250.0 31.60 33.90
VRX 160115P00260000 P 01/15/16 260.0 37.50 40.10
VRX 160115P00270000 P 01/15/16 270.0 44.70 47.10
VRX 160115P00280000 P 01/15/16 280.0 51.50 54.00
VRX 160115P00290000 P 01/15/16 290.0 59.10 61.90
VRX 160115P00300000 P 01/15/16 300.0 67.10 70.00
VRX 160115P00310000 P 01/15/16 310.0 75.70 78.40
VRX 160115P00320000 P 01/15/16 320.0 84.50 87.20
VRX 160115P00330000 P 01/15/16 330.0 92.80 96.10
VRX 160115P00340000 P 01/15/16 340.0 101.90 105.40
VRX 160115P00350000 P 01/15/16 350.0 110.90 114.60
VRX 160318C00100000 C 03/18/16 100.0 138.40 142.80
VRX 160318C00105000 C 03/18/16 105.0 133.60 138.00
VRX 160318C00110000 C 03/18/16 110.0 128.70 133.50
VRX 160318C00115000 C 03/18/16 115.0 124.10 128.60
VRX 160318C00120000 C 03/18/16 120.0 119.40 124.00
VRX 160318C00125000 C 03/18/16 125.0 114.80 119.40
VRX 160318C00130000 C 03/18/16 130.0 110.70 114.00
VRX 160318C00135000 C 03/18/16 135.0 106.10 109.20
VRX 160318C00140000 C 03/18/16 140.0 101.60 104.60
VRX 160318C00145000 C 03/18/16 145.0 97.10 100.20
VRX 160318C00150000 C 03/18/16 150.0 92.70 96.00
VRX 160318C00155000 C 03/18/16 155.0 88.50 91.80
VRX 160318C00160000 C 03/18/16 160.0 84.20 86.60
VRX 160318C00165000 C 03/18/16 165.0 80.00 82.60
VRX 160318C00170000 C 03/18/16 170.0 75.80 78.60
VRX 160318C00175000 C 03/18/16 175.0 71.70 74.60
VRX 160318C00180000 C 03/18/16 180.0 67.80 70.60
VRX 160318C00185000 C 03/18/16 185.0 64.00 66.80
VRX 160318C00190000 C 03/18/16 190.0 60.30 63.00
VRX 160318C00195000 C 03/18/16 195.0 56.80 59.20
VRX 160318C00200000 C 03/18/16 200.0 53.30 55.80
VRX 160318C00210000 C 03/18/16 210.0 47.00 49.40
VRX 160318C00220000 C 03/18/16 220.0 40.80 43.40
VRX 160318C00230000 C 03/18/16 230.0 34.70 37.80
VRX 160318C00240000 C 03/18/16 240.0 30.20 32.50
VRX 160318C00250000 C 03/18/16 250.0 25.60 27.80
VRX 160318C00260000 C 03/18/16 260.0 21.90 23.90
VRX 160318C00270000 C 03/18/16 270.0 18.40 20.60
VRX 160318C00280000 C 03/18/16 280.0 15.20 17.30
VRX 160318C00290000 C 03/18/16 290.0 12.30 14.70
VRX 160318C00300000 C 03/18/16 300.0 9.40 12.60
VRX 160318C00310000 C 03/18/16 310.0 8.40 10.40
VRX 160318C00320000 C 03/18/16 320.0 6.70 8.70
VRX 160318C00330000 C 03/18/16 330.0 5.20 7.20
VRX 160318C00340000 C 03/18/16 340.0 4.00 6.70
VRX 160318C00350000 C 03/18/16 350.0 3.10 5.80
VRX 160318P00100000 P 03/18/16 100.0 0.00 1.40
VRX 160318P00105000 P 03/18/16 105.0 0.00 1.90
VRX 160318P00110000 P 03/18/16 110.0 0.70 4.50
VRX 160318P00115000 P 03/18/16 115.0 1.50 2.25
VRX 160318P00120000 P 03/18/16 120.0 0.90 4.90
VRX 160318P00125000 P 03/18/16 125.0 1.00 5.00
VRX 160318P00130000 P 03/18/16 130.0 2.30 3.10
VRX 160318P00135000 P 03/18/16 135.0 1.00 5.50
VRX 160318P00140000 P 03/18/16 140.0 1.70 4.80
VRX 160318P00145000 P 03/18/16 145.0 2.10 5.30
VRX 160318P00150000 P 03/18/16 150.0 3.10 5.60
VRX 160318P00155000 P 03/18/16 155.0 3.50 6.20
VRX 160318P00160000 P 03/18/16 160.0 4.20 7.10
VRX 160318P00165000 P 03/18/16 165.0 6.40 7.90
VRX 160318P00170000 P 03/18/16 170.0 5.90 8.80
VRX 160318P00175000 P 03/18/16 175.0 7.70 9.80
VRX 160318P00180000 P 03/18/16 180.0 8.80 10.80
VRX 160318P00185000 P 03/18/16 185.0 9.20 13.00
VRX 160318P00190000 P 03/18/16 190.0 10.60 13.80
VRX 160318P00195000 P 03/18/16 195.0 12.60 14.20
VRX 160318P00200000 P 03/18/16 200.0 13.40 16.50
VRX 160318P00210000 P 03/18/16 210.0 16.90 19.80
VRX 160318P00220000 P 03/18/16 220.0 20.60 23.80
VRX 160318P00230000 P 03/18/16 230.0 25.20 28.00
VRX 160318P00240000 P 03/18/16 240.0 30.10 32.60
VRX 160318P00250000 P 03/18/16 250.0 35.30 38.00
VRX 160318P00260000 P 03/18/16 260.0 41.50 43.80
VRX 160318P00270000 P 03/18/16 270.0 47.90 50.60
VRX 160318P00280000 P 03/18/16 280.0 54.90 57.40
VRX 160318P00290000 P 03/18/16 290.0 62.00 64.80
VRX 160318P00300000 P 03/18/16 300.0 69.70 72.40
VRX 160318P00310000 P 03/18/16 310.0 77.90 80.40
VRX 160318P00320000 P 03/18/16 320.0 86.30 88.80
VRX 160318P00330000 P 03/18/16 330.0 95.10 97.40
VRX 160318P00340000 P 03/18/16 340.0 103.90 106.20
VRX 160318P00350000 P 03/18/16 350.0 112.50 115.40
VRX 170120C00065000 C 01/20/17 65.0 173.90 177.40
VRX 170120C00070000 C 01/20/17 70.0 169.30 174.00
VRX 170120C00075000 C 01/20/17 75.0 164.60 169.50
VRX 170120C00080000 C 01/20/17 80.0 160.10 165.00
VRX 170120C00085000 C 01/20/17 85.0 155.70 159.00
VRX 170120C00090000 C 01/20/17 90.0 151.10 156.00
VRX 170120C00095000 C 01/20/17 95.0 146.70 150.20
VRX 170120C00100000 C 01/20/17 100.0 142.20 145.80
VRX 170120C00105000 C 01/20/17 105.0 138.20 141.40
VRX 170120C00110000 C 01/20/17 110.0 134.20 138.50
VRX 170120C00115000 C 01/20/17 115.0 129.60 134.50
VRX 170120C00120000 C 01/20/17 120.0 125.50 130.40
VRX 170120C00125000 C 01/20/17 125.0 121.70 126.00
VRX 170120C00130000 C 01/20/17 130.0 117.40 122.00
VRX 170120C00135000 C 01/20/17 135.0 113.50 118.00
VRX 170120C00140000 C 01/20/17 140.0 109.80 113.90
VRX 170120C00145000 C 01/20/17 145.0 105.90 110.00
VRX 170120C00150000 C 01/20/17 150.0 102.10 105.60
VRX 170120C00155000 C 01/20/17 155.0 98.50 102.00
VRX 170120C00160000 C 01/20/17 160.0 94.90 98.40
VRX 170120C00165000 C 01/20/17 165.0 91.40 94.40
VRX 170120C00170000 C 01/20/17 170.0 88.20 91.40
VRX 170120C00175000 C 01/20/17 175.0 84.50 88.30
VRX 170120C00180000 C 01/20/17 180.0 81.20 84.80
VRX 170120C00185000 C 01/20/17 185.0 77.90 81.60
VRX 170120C00190000 C 01/20/17 190.0 74.80 78.40
VRX 170120C00195000 C 01/20/17 195.0 71.70 75.40
VRX 170120C00200000 C 01/20/17 200.0 68.60 72.40
VRX 170120C00210000 C 01/20/17 210.0 62.80 66.00
VRX 170120C00220000 C 01/20/17 220.0 57.30 60.40
VRX 170120C00230000 C 01/20/17 230.0 52.20 55.40
VRX 170120C00240000 C 01/20/17 240.0 47.20 50.60
VRX 170120C00250000 C 01/20/17 250.0 42.70 46.70
VRX 170120C00260000 C 01/20/17 260.0 38.50 41.80
VRX 170120C00270000 C 01/20/17 270.0 35.30 38.00
VRX 170120C00280000 C 01/20/17 280.0 31.30 34.60
VRX 170120C00290000 C 01/20/17 290.0 28.00 31.30
VRX 170120C00300000 C 01/20/17 300.0 25.30 28.20
VRX 170120C00310000 C 01/20/17 310.0 23.10 25.60
VRX 170120C00320000 C 01/20/17 320.0 20.50 23.20
VRX 170120C00330000 C 01/20/17 330.0 18.10 20.80
VRX 170120C00340000 C 01/20/17 340.0 16.10 18.80
VRX 170120C00350000 C 01/20/17 350.0 14.10 17.20
VRX 170120P00065000 P 01/20/17 65.0 0.70 1.85
VRX 170120P00070000 P 01/20/17 70.0 1.00 3.00
VRX 170120P00075000 P 01/20/17 75.0 0.00 4.80
VRX 170120P00080000 P 01/20/17 80.0 0.30 4.80
VRX 170120P00085000 P 01/20/17 85.0 0.80 5.00
VRX 170120P00090000 P 01/20/17 90.0 2.30 3.90
VRX 170120P00095000 P 01/20/17 95.0 1.60 4.60
VRX 170120P00100000 P 01/20/17 100.0 4.30 5.20
VRX 170120P00105000 P 01/20/17 105.0 2.90 6.00
VRX 170120P00110000 P 01/20/17 110.0 3.50 7.80
VRX 170120P00115000 P 01/20/17 115.0 5.30 7.30
VRX 170120P00120000 P 01/20/17 120.0 5.20 9.20
VRX 170120P00125000 P 01/20/17 125.0 7.00 9.00
VRX 170120P00130000 P 01/20/17 130.0 6.70 11.00
VRX 170120P00135000 P 01/20/17 135.0 7.70 10.60
VRX 170120P00140000 P 01/20/17 140.0 8.90 11.90
VRX 170120P00145000 P 01/20/17 145.0 10.10 14.00
VRX 170120P00150000 P 01/20/17 150.0 11.30 15.00
VRX 170120P00155000 P 01/20/17 155.0 12.50 16.20
VRX 170120P00160000 P 01/20/17 160.0 13.90 16.80
VRX 170120P00165000 P 01/20/17 165.0 15.30 17.30
VRX 170120P00170000 P 01/20/17 170.0 16.90 20.20
VRX 170120P00175000 P 01/20/17 175.0 18.50 21.50
VRX 170120P00180000 P 01/20/17 180.0 20.10 23.20
VRX 170120P00185000 P 01/20/17 185.0 21.50 24.80
VRX 170120P00190000 P 01/20/17 190.0 23.30 26.40
VRX 170120P00195000 P 01/20/17 195.0 25.10 28.20
VRX 170120P00200000 P 01/20/17 200.0 26.90 30.00
VRX 170120P00210000 P 01/20/17 210.0 31.40 34.60
VRX 170120P00220000 P 01/20/17 220.0 35.70 38.70
VRX 170120P00230000 P 01/20/17 230.0 40.70 43.70
VRX 170120P00240000 P 01/20/17 240.0 45.90 48.80
VRX 170120P00250000 P 01/20/17 250.0 51.30 54.50
VRX 170120P00260000 P 01/20/17 260.0 57.10 60.20
VRX 170120P00270000 P 01/20/17 270.0 63.30 66.30
VRX 170120P00280000 P 01/20/17 280.0 69.50 72.70
VRX 170120P00290000 P 01/20/17 290.0 76.30 79.40
VRX 170120P00300000 P 01/20/17 300.0 83.10 86.40
VRX 170120P00310000 P 01/20/17 310.0 90.50 93.70
VRX 170120P00320000 P 01/20/17 320.0 97.90 101.00
VRX 170120P00330000 P 01/20/17 330.0 105.60 108.60
VRX 170120P00340000 P 01/20/17 340.0 113.70 116.60
VRX 170120P00350000 P 01/20/17 350.0 121.90 124.60

OPRA data is delayed 15 minutes.