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 (2014-10-10)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 141024C00080000 C 10/24/14 80.0 46.90 50.80
VRX 141024C00085000 C 10/24/14 85.0 41.90 45.80
VRX 141024C00090000 C 10/24/14 90.0 36.90 40.90
VRX 141024C00095000 C 10/24/14 95.0 31.90 35.90
VRX 141024C00100000 C 10/24/14 100.0 26.90 30.70
VRX 141024C00101000 C 10/24/14 101.0 25.90 29.80
VRX 141024C00102000 C 10/24/14 102.0 24.90 28.90
VRX 141024C00103000 C 10/24/14 103.0 23.90 27.80
VRX 141024C00104000 C 10/24/14 104.0 22.90 26.90
VRX 141024C00105000 C 10/24/14 105.0 21.90 25.70
VRX 141024C00106000 C 10/24/14 106.0 20.90 24.80
VRX 141024C00107000 C 10/24/14 107.0 19.90 23.80
VRX 141024C00108000 C 10/24/14 108.0 18.90 22.80
VRX 141024C00109000 C 10/24/14 109.0 18.00 21.80
VRX 141024C00110000 C 10/24/14 110.0 17.00 20.80
VRX 141024C00111000 C 10/24/14 111.0 16.40 19.60
VRX 141024C00112000 C 10/24/14 112.0 15.30 18.30
VRX 141024C00113000 C 10/24/14 113.0 14.50 17.30
VRX 141024C00114000 C 10/24/14 114.0 13.50 16.30
VRX 141024C00115000 C 10/24/14 115.0 12.70 15.50
VRX 141024C00116000 C 10/24/14 116.0 11.40 14.30
VRX 141024C00117000 C 10/24/14 117.0 10.50 13.50
VRX 141024C00118000 C 10/24/14 118.0 9.50 12.40
VRX 141024C00119000 C 10/24/14 119.0 8.40 11.50
VRX 141024C00120000 C 10/24/14 120.0 7.60 10.70
VRX 141024C00121000 C 10/24/14 121.0 6.70 9.70
VRX 141024C00122000 C 10/24/14 122.0 5.80 9.00
VRX 141024C00123000 C 10/24/14 123.0 5.10 8.00
VRX 141024C00124000 C 10/24/14 124.0 4.30 7.20
VRX 141024C00125000 C 10/24/14 125.0 3.50 6.40
VRX 141024C00126000 C 10/24/14 126.0 3.30 5.60
VRX 141024C00127000 C 10/24/14 127.0 2.25 5.00
VRX 141024C00128000 C 10/24/14 128.0 2.05 3.90
VRX 141024C00129000 C 10/24/14 129.0 1.15 2.85
VRX 141024C00130000 C 10/24/14 130.0 1.05 1.95
VRX 141024C00131000 C 10/24/14 131.0 0.25 2.55
VRX 141024C00132000 C 10/24/14 132.0 0.15 2.00
VRX 141024C00133000 C 10/24/14 133.0 0.05 1.65
VRX 141024C00134000 C 10/24/14 134.0 0.00 2.50
VRX 141024C00135000 C 10/24/14 135.0 0.00 1.25
VRX 141024C00136000 C 10/24/14 136.0 0.00 2.00
VRX 141024C00137000 C 10/24/14 137.0 0.00 0.80
VRX 141024C00138000 C 10/24/14 138.0 0.00 1.70
VRX 141024C00139000 C 10/24/14 139.0 0.00 0.60
VRX 141024C00140000 C 10/24/14 140.0 0.00 0.50
VRX 141024C00141000 C 10/24/14 141.0 0.00 0.50
VRX 141024C00142000 C 10/24/14 142.0 0.00 0.50
VRX 141024C00143000 C 10/24/14 143.0 0.00 0.50
VRX 141024C00144000 C 10/24/14 144.0 0.00 0.50
VRX 141024C00145000 C 10/24/14 145.0 0.00 0.15
VRX 141024C00146000 C 10/24/14 146.0 0.00 0.50
VRX 141024C00147000 C 10/24/14 147.0 0.00 0.50
VRX 141024C00148000 C 10/24/14 148.0 0.00 0.50
VRX 141024P00080000 P 10/24/14 80.0 0.00 0.50
VRX 141024P00085000 P 10/24/14 85.0 0.00 0.50
VRX 141024P00090000 P 10/24/14 90.0 0.00 0.50
VRX 141024P00095000 P 10/24/14 95.0 0.00 0.50
VRX 141024P00100000 P 10/24/14 100.0 0.00 0.15
VRX 141024P00101000 P 10/24/14 101.0 0.00 0.50
VRX 141024P00102000 P 10/24/14 102.0 0.00 0.50
VRX 141024P00103000 P 10/24/14 103.0 0.00 0.50
VRX 141024P00104000 P 10/24/14 104.0 0.00 0.50
VRX 141024P00105000 P 10/24/14 105.0 0.00 0.50
VRX 141024P00106000 P 10/24/14 106.0 0.00 0.65
VRX 141024P00107000 P 10/24/14 107.0 0.00 0.65
VRX 141024P00108000 P 10/24/14 108.0 0.00 1.00
VRX 141024P00109000 P 10/24/14 109.0 0.00 0.65
VRX 141024P00110000 P 10/24/14 110.0 0.00 0.50
VRX 141024P00111000 P 10/24/14 111.0 0.00 0.50
VRX 141024P00112000 P 10/24/14 112.0 0.05 0.50
VRX 141024P00113000 P 10/24/14 113.0 0.00 0.65
VRX 141024P00114000 P 10/24/14 114.0 0.00 0.55
VRX 141024P00115000 P 10/24/14 115.0 0.00 0.50
VRX 141024P00116000 P 10/24/14 116.0 0.00 0.50
VRX 141024P00117000 P 10/24/14 117.0 0.00 0.50
VRX 141024P00118000 P 10/24/14 118.0 0.00 0.55
VRX 141024P00119000 P 10/24/14 119.0 0.00 0.55
VRX 141024P00120000 P 10/24/14 120.0 0.10 0.75
VRX 141024P00121000 P 10/24/14 121.0 0.00 0.80
VRX 141024P00122000 P 10/24/14 122.0 0.00 0.95
VRX 141024P00123000 P 10/24/14 123.0 0.00 1.05
VRX 141024P00124000 P 10/24/14 124.0 0.00 1.30
VRX 141024P00125000 P 10/24/14 125.0 0.05 1.55
VRX 141024P00126000 P 10/24/14 126.0 0.15 1.55
VRX 141024P00127000 P 10/24/14 127.0 0.05 2.25
VRX 141024P00128000 P 10/24/14 128.0 0.15 2.50
VRX 141024P00129000 P 10/24/14 129.0 1.20 3.20
VRX 141024P00130000 P 10/24/14 130.0 0.90 3.60
VRX 141024P00131000 P 10/24/14 131.0 1.50 4.20
VRX 141024P00132000 P 10/24/14 132.0 2.30 4.90
VRX 141024P00133000 P 10/24/14 133.0 2.90 5.60
VRX 141024P00134000 P 10/24/14 134.0 3.70 6.60
VRX 141024P00135000 P 10/24/14 135.0 4.60 7.60
VRX 141024P00136000 P 10/24/14 136.0 5.50 8.50
VRX 141024P00137000 P 10/24/14 137.0 6.50 9.30
VRX 141024P00138000 P 10/24/14 138.0 7.40 10.40
VRX 141024P00139000 P 10/24/14 139.0 8.30 11.40
VRX 141024P00140000 P 10/24/14 140.0 9.60 12.50
VRX 141024P00141000 P 10/24/14 141.0 10.50 13.60
VRX 141024P00142000 P 10/24/14 142.0 11.30 14.40
VRX 141024P00143000 P 10/24/14 143.0 12.60 15.40
VRX 141024P00144000 P 10/24/14 144.0 13.30 16.50
VRX 141024P00145000 P 10/24/14 145.0 14.30 17.40
VRX 141024P00146000 P 10/24/14 146.0 15.60 18.40
VRX 141024P00147000 P 10/24/14 147.0 16.30 19.40
VRX 141024P00148000 P 10/24/14 148.0 17.60 20.40
VRX 141031C00104000 C 10/31/14 104.0 23.60 26.70
VRX 141031C00105000 C 10/31/14 105.0 22.30 25.70
VRX 141031C00106000 C 10/31/14 106.0 21.50 24.80
VRX 141031C00107000 C 10/31/14 107.0 20.30 23.70
VRX 141031C00108000 C 10/31/14 108.0 19.60 22.70
VRX 141031C00109000 C 10/31/14 109.0 18.40 21.70
VRX 141031C00110000 C 10/31/14 110.0 17.40 20.70
VRX 141031C00111000 C 10/31/14 111.0 16.70 19.50
VRX 141031C00112000 C 10/31/14 112.0 15.50 18.80
VRX 141031C00113000 C 10/31/14 113.0 14.90 17.70
VRX 141031C00114000 C 10/31/14 114.0 14.00 17.00
VRX 141031C00115000 C 10/31/14 115.0 12.90 15.70
VRX 141031C00116000 C 10/31/14 116.0 11.70 14.90
VRX 141031C00117000 C 10/31/14 117.0 11.00 13.90
VRX 141031C00118000 C 10/31/14 118.0 10.20 13.20
VRX 141031C00119000 C 10/31/14 119.0 9.30 12.20
VRX 141031C00120000 C 10/31/14 120.0 8.80 11.10
VRX 141031C00121000 C 10/31/14 121.0 7.40 10.60
VRX 141031C00122000 C 10/31/14 122.0 7.10 9.40
VRX 141031C00123000 C 10/31/14 123.0 6.40 8.70
VRX 141031C00124000 C 10/31/14 124.0 5.50 8.20
VRX 141031C00125000 C 10/31/14 125.0 4.90 7.60
VRX 141031C00126000 C 10/31/14 126.0 4.40 6.20
VRX 141031C00127000 C 10/31/14 127.0 3.70 5.30
VRX 141031C00128000 C 10/31/14 128.0 3.10 5.30
VRX 141031C00129000 C 10/31/14 129.0 2.55 5.00
VRX 141031C00130000 C 10/31/14 130.0 2.30 4.00
VRX 141031C00131000 C 10/31/14 131.0 1.20 4.80
VRX 141031C00132000 C 10/31/14 132.0 0.65 4.40
VRX 141031C00133000 C 10/31/14 133.0 0.50 4.00
VRX 141031C00134000 C 10/31/14 134.0 0.10 3.60
VRX 141031C00135000 C 10/31/14 135.0 0.05 3.30
VRX 141031C00136000 C 10/31/14 136.0 0.05 3.00
VRX 141031C00137000 C 10/31/14 137.0 0.30 1.65
VRX 141031C00138000 C 10/31/14 138.0 0.05 2.60
VRX 141031C00139000 C 10/31/14 139.0 0.00 2.40
VRX 141031C00140000 C 10/31/14 140.0 0.00 1.40
VRX 141031C00141000 C 10/31/14 141.0 0.00 1.00
VRX 141031C00142000 C 10/31/14 142.0 0.00 0.95
VRX 141031C00143000 C 10/31/14 143.0 0.00 0.75
VRX 141031C00144000 C 10/31/14 144.0 0.00 0.70
VRX 141031C00145000 C 10/31/14 145.0 0.00 0.65
VRX 141031C00146000 C 10/31/14 146.0 0.00 0.50
VRX 141031C00147000 C 10/31/14 147.0 0.00 0.50
VRX 141031C00148000 C 10/31/14 148.0 0.00 0.50
VRX 141031P00104000 P 10/31/14 104.0 0.00 0.50
VRX 141031P00105000 P 10/31/14 105.0 0.00 1.10
VRX 141031P00106000 P 10/31/14 106.0 0.00 0.55
VRX 141031P00107000 P 10/31/14 107.0 0.00 0.50
VRX 141031P00108000 P 10/31/14 108.0 0.00 0.50
VRX 141031P00109000 P 10/31/14 109.0 0.00 0.50
VRX 141031P00110000 P 10/31/14 110.0 0.00 0.50
VRX 141031P00111000 P 10/31/14 111.0 0.00 0.50
VRX 141031P00112000 P 10/31/14 112.0 0.00 0.60
VRX 141031P00113000 P 10/31/14 113.0 0.00 0.65
VRX 141031P00114000 P 10/31/14 114.0 0.00 0.65
VRX 141031P00115000 P 10/31/14 115.0 0.00 0.70
VRX 141031P00116000 P 10/31/14 116.0 0.00 0.85
VRX 141031P00117000 P 10/31/14 117.0 0.00 0.95
VRX 141031P00118000 P 10/31/14 118.0 0.00 1.10
VRX 141031P00119000 P 10/31/14 119.0 0.00 1.20
VRX 141031P00120000 P 10/31/14 120.0 0.55 1.20
VRX 141031P00121000 P 10/31/14 121.0 0.10 1.65
VRX 141031P00122000 P 10/31/14 122.0 0.05 2.55
VRX 141031P00123000 P 10/31/14 123.0 0.25 2.00
VRX 141031P00124000 P 10/31/14 124.0 0.30 2.30
VRX 141031P00125000 P 10/31/14 125.0 0.25 2.65
VRX 141031P00126000 P 10/31/14 126.0 1.45 2.80
VRX 141031P00127000 P 10/31/14 127.0 1.20 3.60
VRX 141031P00128000 P 10/31/14 128.0 1.45 4.30
VRX 141031P00129000 P 10/31/14 129.0 1.95 4.40
VRX 141031P00130000 P 10/31/14 130.0 2.55 5.20
VRX 141031P00131000 P 10/31/14 131.0 2.80 5.50
VRX 141031P00132000 P 10/31/14 132.0 3.50 6.20
VRX 141031P00133000 P 10/31/14 133.0 4.10 6.80
VRX 141031P00134000 P 10/31/14 134.0 4.70 7.90
VRX 141031P00135000 P 10/31/14 135.0 5.50 8.30
VRX 141031P00136000 P 10/31/14 136.0 6.40 9.60
VRX 141031P00137000 P 10/31/14 137.0 7.10 10.20
VRX 141031P00138000 P 10/31/14 138.0 8.00 11.20
VRX 141031P00139000 P 10/31/14 139.0 8.80 12.10
VRX 141031P00140000 P 10/31/14 140.0 9.80 13.40
VRX 141031P00141000 P 10/31/14 141.0 10.70 14.00
VRX 141031P00142000 P 10/31/14 142.0 12.00 14.90
VRX 141031P00143000 P 10/31/14 143.0 12.70 15.80
VRX 141031P00144000 P 10/31/14 144.0 13.70 16.80
VRX 141031P00145000 P 10/31/14 145.0 14.70 17.80
VRX 141031P00146000 P 10/31/14 146.0 15.80 18.90
VRX 141031P00147000 P 10/31/14 147.0 16.50 19.90
VRX 141031P00148000 P 10/31/14 148.0 17.50 20.90
VRX 141107C00104000 C 11/07/14 104.0 23.10 26.80
VRX 141107C00105000 C 11/07/14 105.0 22.20 25.80
VRX 141107C00106000 C 11/07/14 106.0 21.30 24.80
VRX 141107C00107000 C 11/07/14 107.0 20.20 23.80
VRX 141107C00108000 C 11/07/14 108.0 19.70 23.00
VRX 141107C00109000 C 11/07/14 109.0 18.70 22.00
VRX 141107C00110000 C 11/07/14 110.0 17.40 21.00
VRX 141107C00111000 C 11/07/14 111.0 16.70 20.00
VRX 141107C00112000 C 11/07/14 112.0 15.80 19.00
VRX 141107C00113000 C 11/07/14 113.0 14.80 18.20
VRX 141107C00114000 C 11/07/14 114.0 14.10 17.20
VRX 141107C00115000 C 11/07/14 115.0 13.60 16.40
VRX 141107C00116000 C 11/07/14 116.0 12.60 15.40
VRX 141107C00117000 C 11/07/14 117.0 11.60 14.60
VRX 141107C00118000 C 11/07/14 118.0 10.80 13.80
VRX 141107C00119000 C 11/07/14 119.0 10.10 12.80
VRX 141107C00120000 C 11/07/14 120.0 9.00 12.00
VRX 141107C00121000 C 11/07/14 121.0 8.50 11.20
VRX 141107C00122000 C 11/07/14 122.0 7.60 10.60
VRX 141107C00123000 C 11/07/14 123.0 6.90 9.80
VRX 141107C00124000 C 11/07/14 124.0 6.70 9.20
VRX 141107C00125000 C 11/07/14 125.0 5.50 8.60
VRX 141107C00126000 C 11/07/14 126.0 5.30 8.00
VRX 141107C00127000 C 11/07/14 127.0 4.60 7.40
VRX 141107C00128000 C 11/07/14 128.0 3.90 6.80
VRX 141107C00129000 C 11/07/14 129.0 3.40 6.30
VRX 141107C00130000 C 11/07/14 130.0 3.00 5.80
VRX 141107C00131000 C 11/07/14 131.0 2.60 5.40
VRX 141107C00132000 C 11/07/14 132.0 2.15 5.00
VRX 141107C00133000 C 11/07/14 133.0 1.70 4.90
VRX 141107C00134000 C 11/07/14 134.0 1.35 4.50
VRX 141107C00135000 C 11/07/14 135.0 1.40 3.60
VRX 141107C00136000 C 11/07/14 136.0 0.70 3.80
VRX 141107C00137000 C 11/07/14 137.0 0.20 3.60
VRX 141107C00138000 C 11/07/14 138.0 1.00 2.15
VRX 141107C00139000 C 11/07/14 139.0 0.05 3.10
VRX 141107C00140000 C 11/07/14 140.0 0.05 2.85
VRX 141107C00141000 C 11/07/14 141.0 0.45 1.80
VRX 141107C00142000 C 11/07/14 142.0 0.25 1.70
VRX 141107C00143000 C 11/07/14 143.0 0.20 1.30
VRX 141107C00144000 C 11/07/14 144.0 0.10 1.40
VRX 141107C00145000 C 11/07/14 145.0 0.15 1.30
VRX 141107C00146000 C 11/07/14 146.0 0.00 1.10
VRX 141107C00147000 C 11/07/14 147.0 0.00 0.95
VRX 141107C00148000 C 11/07/14 148.0 0.00 1.00
VRX 141107P00104000 P 11/07/14 104.0 0.00 1.60
VRX 141107P00105000 P 11/07/14 105.0 0.00 0.50
VRX 141107P00106000 P 11/07/14 106.0 0.00 1.85
VRX 141107P00107000 P 11/07/14 107.0 0.00 1.90
VRX 141107P00108000 P 11/07/14 108.0 0.00 1.90
VRX 141107P00109000 P 11/07/14 109.0 0.00 1.95
VRX 141107P00110000 P 11/07/14 110.0 0.00 0.90
VRX 141107P00111000 P 11/07/14 111.0 0.00 2.00
VRX 141107P00112000 P 11/07/14 112.0 0.00 2.05
VRX 141107P00113000 P 11/07/14 113.0 0.00 2.10
VRX 141107P00114000 P 11/07/14 114.0 0.00 2.20
VRX 141107P00115000 P 11/07/14 115.0 0.05 1.25
VRX 141107P00116000 P 11/07/14 116.0 0.05 1.80
VRX 141107P00117000 P 11/07/14 117.0 0.05 2.40
VRX 141107P00118000 P 11/07/14 118.0 0.05 2.55
VRX 141107P00119000 P 11/07/14 119.0 0.35 1.90
VRX 141107P00120000 P 11/07/14 120.0 0.40 2.10
VRX 141107P00121000 P 11/07/14 121.0 0.35 2.40
VRX 141107P00122000 P 11/07/14 122.0 0.45 2.65
VRX 141107P00123000 P 11/07/14 123.0 0.35 3.40
VRX 141107P00124000 P 11/07/14 124.0 1.35 3.60
VRX 141107P00125000 P 11/07/14 125.0 1.00 4.00
VRX 141107P00126000 P 11/07/14 126.0 1.40 4.30
VRX 141107P00127000 P 11/07/14 127.0 1.75 4.70
VRX 141107P00128000 P 11/07/14 128.0 2.25 5.40
VRX 141107P00129000 P 11/07/14 129.0 2.75 5.70
VRX 141107P00130000 P 11/07/14 130.0 3.30 6.60
VRX 141107P00131000 P 11/07/14 131.0 3.80 6.80
VRX 141107P00132000 P 11/07/14 132.0 4.40 7.90
VRX 141107P00133000 P 11/07/14 133.0 5.10 8.40
VRX 141107P00134000 P 11/07/14 134.0 5.80 9.00
VRX 141107P00135000 P 11/07/14 135.0 6.50 9.80
VRX 141107P00136000 P 11/07/14 136.0 7.20 10.00
VRX 141107P00137000 P 11/07/14 137.0 7.80 11.10
VRX 141107P00138000 P 11/07/14 138.0 8.70 11.70
VRX 141107P00139000 P 11/07/14 139.0 9.70 12.50
VRX 141107P00140000 P 11/07/14 140.0 10.40 13.90
VRX 141107P00141000 P 11/07/14 141.0 11.30 14.30
VRX 141107P00142000 P 11/07/14 142.0 12.00 15.10
VRX 141107P00143000 P 11/07/14 143.0 13.10 16.40
VRX 141107P00144000 P 11/07/14 144.0 14.00 16.90
VRX 141107P00145000 P 11/07/14 145.0 14.90 18.10
VRX 141107P00146000 P 11/07/14 146.0 15.70 18.80
VRX 141107P00147000 P 11/07/14 147.0 16.60 19.70
VRX 141107P00148000 P 11/07/14 148.0 17.80 20.80
VRX 141114C00109000 C 11/14/14 109.0 18.90 22.20
VRX 141114C00110000 C 11/14/14 110.0 18.10 21.30
VRX 141114C00111000 C 11/14/14 111.0 17.10 20.40
VRX 141114C00112000 C 11/14/14 112.0 16.20 19.00
VRX 141114C00113000 C 11/14/14 113.0 15.40 18.60
VRX 141114C00114000 C 11/14/14 114.0 14.90 17.60
VRX 141114C00115000 C 11/14/14 115.0 14.00 16.80
VRX 141114C00116000 C 11/14/14 116.0 13.20 16.00
VRX 141114C00117000 C 11/14/14 117.0 12.30 15.00
VRX 141114C00118000 C 11/14/14 118.0 11.70 14.20
VRX 141114C00119000 C 11/14/14 119.0 10.40 13.40
VRX 141114C00120000 C 11/14/14 120.0 10.00 12.60
VRX 141114C00121000 C 11/14/14 121.0 8.90 11.80
VRX 141114C00122000 C 11/14/14 122.0 8.60 11.20
VRX 141114C00123000 C 11/14/14 123.0 8.10 10.60
VRX 141114C00124000 C 11/14/14 124.0 7.40 9.80
VRX 141114C00125000 C 11/14/14 125.0 6.80 9.20
VRX 141114C00126000 C 11/14/14 126.0 6.20 8.60
VRX 141114C00127000 C 11/14/14 127.0 5.60 8.00
VRX 141114C00128000 C 11/14/14 128.0 5.00 7.60
VRX 141114C00129000 C 11/14/14 129.0 4.40 7.00
VRX 141114C00130000 C 11/14/14 130.0 4.00 6.60
VRX 141114C00131000 C 11/14/14 131.0 3.30 6.20
VRX 141114C00132000 C 11/14/14 132.0 3.40 4.80
VRX 141114C00133000 C 11/14/14 133.0 2.60 5.40
VRX 141114C00134000 C 11/14/14 134.0 2.45 5.00
VRX 141114C00135000 C 11/14/14 135.0 2.10 4.40
VRX 141114C00136000 C 11/14/14 136.0 1.70 4.10
VRX 141114C00137000 C 11/14/14 137.0 1.00 3.80
VRX 141114C00138000 C 11/14/14 138.0 0.85 3.50
VRX 141114C00139000 C 11/14/14 139.0 1.00 2.95
VRX 141114C00140000 C 11/14/14 140.0 0.75 2.75
VRX 141114C00141000 C 11/14/14 141.0 0.30 2.45
VRX 141114C00142000 C 11/14/14 142.0 0.60 2.25
VRX 141114C00143000 C 11/14/14 143.0 0.35 2.00
VRX 141114C00144000 C 11/14/14 144.0 0.35 1.85
VRX 141114C00145000 C 11/14/14 145.0 0.10 1.80
VRX 141114C00146000 C 11/14/14 146.0 0.05 1.65
VRX 141114C00147000 C 11/14/14 147.0 0.05 1.30
VRX 141114C00148000 C 11/14/14 148.0 0.00 1.20
VRX 141114P00109000 P 11/14/14 109.0 0.00 1.05
VRX 141114P00110000 P 11/14/14 110.0 0.00 1.10
VRX 141114P00111000 P 11/14/14 111.0 0.10 1.15
VRX 141114P00112000 P 11/14/14 112.0 0.15 1.20
VRX 141114P00113000 P 11/14/14 113.0 0.20 1.35
VRX 141114P00114000 P 11/14/14 114.0 0.25 1.55
VRX 141114P00115000 P 11/14/14 115.0 0.35 1.70
VRX 141114P00116000 P 11/14/14 116.0 0.50 1.85
VRX 141114P00117000 P 11/14/14 117.0 0.60 2.05
VRX 141114P00118000 P 11/14/14 118.0 0.75 2.30
VRX 141114P00119000 P 11/14/14 119.0 0.90 2.55
VRX 141114P00120000 P 11/14/14 120.0 1.10 2.85
VRX 141114P00121000 P 11/14/14 121.0 1.30 3.20
VRX 141114P00122000 P 11/14/14 122.0 1.40 3.50
VRX 141114P00123000 P 11/14/14 123.0 1.40 3.90
VRX 141114P00124000 P 11/14/14 124.0 1.85 4.40
VRX 141114P00125000 P 11/14/14 125.0 2.15 4.50
VRX 141114P00126000 P 11/14/14 126.0 2.25 5.20
VRX 141114P00127000 P 11/14/14 127.0 2.80 5.50
VRX 141114P00128000 P 11/14/14 128.0 3.20 6.00
VRX 141114P00129000 P 11/14/14 129.0 3.60 6.40
VRX 141114P00130000 P 11/14/14 130.0 4.10 7.00
VRX 141114P00131000 P 11/14/14 131.0 4.70 7.40
VRX 141114P00132000 P 11/14/14 132.0 5.30 8.00
VRX 141114P00133000 P 11/14/14 133.0 5.90 8.70
VRX 141114P00134000 P 11/14/14 134.0 6.50 9.20
VRX 141114P00135000 P 11/14/14 135.0 7.30 9.80
VRX 141114P00136000 P 11/14/14 136.0 8.00 10.70
VRX 141114P00137000 P 11/14/14 137.0 8.70 11.40
VRX 141114P00138000 P 11/14/14 138.0 9.60 12.10
VRX 141114P00139000 P 11/14/14 139.0 10.20 13.20
VRX 141114P00140000 P 11/14/14 140.0 11.00 13.90
VRX 141114P00141000 P 11/14/14 141.0 11.90 14.50
VRX 141114P00142000 P 11/14/14 142.0 12.70 15.30
VRX 141114P00143000 P 11/14/14 143.0 13.50 16.80
VRX 141114P00144000 P 11/14/14 144.0 14.40 17.70
VRX 141114P00145000 P 11/14/14 145.0 15.30 18.60
VRX 141114P00146000 P 11/14/14 146.0 16.10 19.30
VRX 141114P00147000 P 11/14/14 147.0 17.20 20.10
VRX 141114P00148000 P 11/14/14 148.0 18.00 21.20
VRX 141122C00075000 C 11/22/14 75.0 51.80 55.90
VRX 141122C00080000 C 11/22/14 80.0 46.70 50.90
VRX 141122C00085000 C 11/22/14 85.0 42.60 45.70
VRX 141122C00090000 C 11/22/14 90.0 37.60 40.80
VRX 141122C00095000 C 11/22/14 95.0 32.70 35.80
VRX 141122C00100000 C 11/22/14 100.0 28.00 31.00
VRX 141122C00101000 C 11/22/14 101.0 26.90 30.00
VRX 141122C00102000 C 11/22/14 102.0 26.00 29.10
VRX 141122C00103000 C 11/22/14 103.0 25.20 28.10
VRX 141122C00104000 C 11/22/14 104.0 24.00 27.20
VRX 141122C00105000 C 11/22/14 105.0 23.30 26.20
VRX 141122C00106000 C 11/22/14 106.0 22.40 25.30
VRX 141122C00107000 C 11/22/14 107.0 21.50 24.40
VRX 141122C00108000 C 11/22/14 108.0 20.60 23.50
VRX 141122C00109000 C 11/22/14 109.0 19.50 22.60
VRX 141122C00110000 C 11/22/14 110.0 18.70 21.70
VRX 141122C00111000 C 11/22/14 111.0 17.90 20.80
VRX 141122C00112000 C 11/22/14 112.0 16.90 20.00
VRX 141122C00113000 C 11/22/14 113.0 16.10 19.20
VRX 141122C00114000 C 11/22/14 114.0 15.30 18.20
VRX 141122C00115000 C 11/22/14 115.0 14.30 17.50
VRX 141122C00116000 C 11/22/14 116.0 13.60 16.60
VRX 141122C00117000 C 11/22/14 117.0 13.20 15.80
VRX 141122C00118000 C 11/22/14 118.0 12.10 15.00
VRX 141122C00119000 C 11/22/14 119.0 11.50 14.40
VRX 141122C00120000 C 11/22/14 120.0 10.80 13.00
VRX 141122C00121000 C 11/22/14 121.0 9.90 12.70
VRX 141122C00122000 C 11/22/14 122.0 9.50 12.20
VRX 141122C00123000 C 11/22/14 123.0 8.80 11.60
VRX 141122C00124000 C 11/22/14 124.0 8.00 10.80
VRX 141122C00125000 C 11/22/14 125.0 7.50 10.10
VRX 141122C00126000 C 11/22/14 126.0 6.80 9.40
VRX 141122C00127000 C 11/22/14 127.0 6.10 8.70
VRX 141122C00128000 C 11/22/14 128.0 5.50 7.90
VRX 141122C00129000 C 11/22/14 129.0 4.90 7.40
VRX 141122C00130000 C 11/22/14 130.0 5.00 6.90
VRX 141122C00131000 C 11/22/14 131.0 4.20 6.00
VRX 141122C00132000 C 11/22/14 132.0 3.90 5.10
VRX 141122C00133000 C 11/22/14 133.0 2.95 5.50
VRX 141122C00134000 C 11/22/14 134.0 2.50 5.00
VRX 141122C00135000 C 11/22/14 135.0 2.85 4.00
VRX 141122C00136000 C 11/22/14 136.0 1.80 4.20
VRX 141122C00137000 C 11/22/14 137.0 1.30 3.80
VRX 141122C00138000 C 11/22/14 138.0 1.00 3.50
VRX 141122C00139000 C 11/22/14 139.0 0.95 3.30
VRX 141122C00140000 C 11/22/14 140.0 1.75 2.40
VRX 141122C00141000 C 11/22/14 141.0 0.55 2.65
VRX 141122C00142000 C 11/22/14 142.0 0.35 2.35
VRX 141122C00143000 C 11/22/14 143.0 0.50 2.15
VRX 141122C00144000 C 11/22/14 144.0 0.35 1.95
VRX 141122C00145000 C 11/22/14 145.0 0.55 1.80
VRX 141122C00146000 C 11/22/14 146.0 0.05 1.70
VRX 141122C00147000 C 11/22/14 147.0 0.05 1.55
VRX 141122C00148000 C 11/22/14 148.0 0.15 1.35
VRX 141122C00150000 C 11/22/14 150.0 0.10 1.15
VRX 141122C00155000 C 11/22/14 155.0 0.00 0.85
VRX 141122C00160000 C 11/22/14 160.0 0.00 1.85
VRX 141122C00165000 C 11/22/14 165.0 0.00 0.60
VRX 141122P00075000 P 11/22/14 75.0 0.00 0.55
VRX 141122P00080000 P 11/22/14 80.0 0.00 0.15
VRX 141122P00085000 P 11/22/14 85.0 0.00 0.20
VRX 141122P00090000 P 11/22/14 90.0 0.00 1.75
VRX 141122P00095000 P 11/22/14 95.0 0.00 0.70
VRX 141122P00100000 P 11/22/14 100.0 0.05 0.90
VRX 141122P00101000 P 11/22/14 101.0 0.00 0.85
VRX 141122P00102000 P 11/22/14 102.0 0.00 0.90
VRX 141122P00103000 P 11/22/14 103.0 0.05 0.95
VRX 141122P00104000 P 11/22/14 104.0 0.10 1.00
VRX 141122P00105000 P 11/22/14 105.0 0.20 1.05
VRX 141122P00106000 P 11/22/14 106.0 0.20 1.10
VRX 141122P00107000 P 11/22/14 107.0 0.30 1.40
VRX 141122P00108000 P 11/22/14 108.0 0.35 1.45
VRX 141122P00109000 P 11/22/14 109.0 0.45 1.80
VRX 141122P00110000 P 11/22/14 110.0 0.55 1.40
VRX 141122P00111000 P 11/22/14 111.0 0.65 1.50
VRX 141122P00112000 P 11/22/14 112.0 0.75 1.85
VRX 141122P00113000 P 11/22/14 113.0 0.20 2.05
VRX 141122P00114000 P 11/22/14 114.0 0.45 2.10
VRX 141122P00115000 P 11/22/14 115.0 1.50 2.05
VRX 141122P00116000 P 11/22/14 116.0 0.55 2.40
VRX 141122P00117000 P 11/22/14 117.0 0.70 2.60
VRX 141122P00118000 P 11/22/14 118.0 0.60 3.00
VRX 141122P00119000 P 11/22/14 119.0 1.00 3.10
VRX 141122P00120000 P 11/22/14 120.0 1.50 3.30
VRX 141122P00121000 P 11/22/14 121.0 1.95 3.70
VRX 141122P00122000 P 11/22/14 122.0 2.55 3.90
VRX 141122P00123000 P 11/22/14 123.0 2.10 4.30
VRX 141122P00124000 P 11/22/14 124.0 2.40 4.70
VRX 141122P00125000 P 11/22/14 125.0 3.90 4.60
VRX 141122P00126000 P 11/22/14 126.0 3.00 5.70
VRX 141122P00127000 P 11/22/14 127.0 3.50 5.90
VRX 141122P00128000 P 11/22/14 128.0 3.70 6.40
VRX 141122P00129000 P 11/22/14 129.0 4.10 6.90
VRX 141122P00130000 P 11/22/14 130.0 4.90 7.30
VRX 141122P00131000 P 11/22/14 131.0 5.20 8.10
VRX 141122P00132000 P 11/22/14 132.0 6.20 8.70
VRX 141122P00133000 P 11/22/14 133.0 6.40 9.40
VRX 141122P00134000 P 11/22/14 134.0 7.00 10.00
VRX 141122P00135000 P 11/22/14 135.0 7.70 10.50
VRX 141122P00136000 P 11/22/14 136.0 8.40 11.20
VRX 141122P00137000 P 11/22/14 137.0 9.10 11.80
VRX 141122P00138000 P 11/22/14 138.0 9.90 12.50
VRX 141122P00139000 P 11/22/14 139.0 10.60 13.40
VRX 141122P00140000 P 11/22/14 140.0 11.40 14.20
VRX 141122P00141000 P 11/22/14 141.0 12.20 15.20
VRX 141122P00142000 P 11/22/14 142.0 12.90 15.90
VRX 141122P00143000 P 11/22/14 143.0 13.70 16.60
VRX 141122P00144000 P 11/22/14 144.0 14.60 17.80
VRX 141122P00145000 P 11/22/14 145.0 15.60 18.70
VRX 141122P00146000 P 11/22/14 146.0 16.40 19.10
VRX 141122P00147000 P 11/22/14 147.0 17.30 20.10
VRX 141122P00148000 P 11/22/14 148.0 18.20 21.30
VRX 141122P00150000 P 11/22/14 150.0 20.50 22.90
VRX 141122P00155000 P 11/22/14 155.0 24.80 28.00
VRX 141122P00160000 P 11/22/14 160.0 30.00 32.80
VRX 141122P00165000 P 11/22/14 165.0 34.70 37.60
VRX 141128C00109000 C 11/28/14 109.0 19.80 22.60
VRX 141128C00110000 C 11/28/14 110.0 19.10 21.60
VRX 141128C00111000 C 11/28/14 111.0 18.00 20.80
VRX 141128C00112000 C 11/28/14 112.0 17.30 19.70
VRX 141128C00113000 C 11/28/14 113.0 16.50 19.00
VRX 141128C00114000 C 11/28/14 114.0 15.70 18.20
VRX 141128C00115000 C 11/28/14 115.0 14.70 17.40
VRX 141128C00116000 C 11/28/14 116.0 13.90 16.60
VRX 141128C00117000 C 11/28/14 117.0 13.30 15.80
VRX 141128C00118000 C 11/28/14 118.0 12.30 15.00
VRX 141128C00119000 C 11/28/14 119.0 11.50 13.90
VRX 141128C00120000 C 11/28/14 120.0 11.00 13.60
VRX 141128C00121000 C 11/28/14 121.0 10.10 12.80
VRX 141128C00122000 C 11/28/14 122.0 9.40 12.20
VRX 141128C00123000 C 11/28/14 123.0 9.20 11.40
VRX 141128C00124000 C 11/28/14 124.0 8.30 10.80
VRX 141128C00125000 C 11/28/14 125.0 8.00 10.20
VRX 141128C00126000 C 11/28/14 126.0 7.50 9.80
VRX 141128C00127000 C 11/28/14 127.0 6.90 9.20
VRX 141128C00128000 C 11/28/14 128.0 6.40 8.60
VRX 141128C00129000 C 11/28/14 129.0 5.70 8.20
VRX 141128C00130000 C 11/28/14 130.0 5.40 7.80
VRX 141128C00131000 C 11/28/14 131.0 5.00 7.40
VRX 141128C00132000 C 11/28/14 132.0 4.50 6.80
VRX 141128C00133000 C 11/28/14 133.0 4.10 6.30
VRX 141128C00134000 C 11/28/14 134.0 3.70 6.00
VRX 141128C00135000 C 11/28/14 135.0 3.40 5.20
VRX 141128C00136000 C 11/28/14 136.0 3.10 4.90
VRX 141128C00137000 C 11/28/14 137.0 2.80 4.90
VRX 141128C00138000 C 11/28/14 138.0 2.50 4.50
VRX 141128C00139000 C 11/28/14 139.0 2.20 4.00
VRX 141128C00140000 C 11/28/14 140.0 1.80 4.00
VRX 141128C00141000 C 11/28/14 141.0 1.75 3.50
VRX 141128C00142000 C 11/28/14 142.0 1.50 3.40
VRX 141128C00143000 C 11/28/14 143.0 1.35 2.85
VRX 141128C00144000 C 11/28/14 144.0 0.90 2.65
VRX 141128C00145000 C 11/28/14 145.0 1.05 2.30
VRX 141128P00109000 P 11/28/14 109.0 0.30 1.70
VRX 141128P00110000 P 11/28/14 110.0 0.45 1.80
VRX 141128P00111000 P 11/28/14 111.0 0.70 1.85
VRX 141128P00112000 P 11/28/14 112.0 0.75 2.10
VRX 141128P00113000 P 11/28/14 113.0 0.90 2.20
VRX 141128P00114000 P 11/28/14 114.0 1.00 2.35
VRX 141128P00115000 P 11/28/14 115.0 1.20 2.30
VRX 141128P00116000 P 11/28/14 116.0 1.35 2.80
VRX 141128P00117000 P 11/28/14 117.0 1.55 3.10
VRX 141128P00118000 P 11/28/14 118.0 1.65 3.60
VRX 141128P00119000 P 11/28/14 119.0 1.85 3.60
VRX 141128P00120000 P 11/28/14 120.0 2.05 4.20
VRX 141128P00121000 P 11/28/14 121.0 2.25 4.80
VRX 141128P00122000 P 11/28/14 122.0 2.50 5.00
VRX 141128P00123000 P 11/28/14 123.0 2.85 5.40
VRX 141128P00124000 P 11/28/14 124.0 3.20 5.30
VRX 141128P00125000 P 11/28/14 125.0 3.50 5.80
VRX 141128P00126000 P 11/28/14 126.0 3.80 6.40
VRX 141128P00127000 P 11/28/14 127.0 4.20 6.80
VRX 141128P00128000 P 11/28/14 128.0 4.50 7.20
VRX 141128P00129000 P 11/28/14 129.0 4.90 7.60
VRX 141128P00130000 P 11/28/14 130.0 5.40 8.20
VRX 141128P00131000 P 11/28/14 131.0 5.90 8.60
VRX 141128P00132000 P 11/28/14 132.0 6.90 9.20
VRX 141128P00133000 P 11/28/14 133.0 7.10 9.80
VRX 141128P00134000 P 11/28/14 134.0 7.80 10.50
VRX 141128P00135000 P 11/28/14 135.0 8.30 11.00
VRX 141128P00136000 P 11/28/14 136.0 9.00 11.60
VRX 141128P00137000 P 11/28/14 137.0 9.70 12.60
VRX 141128P00138000 P 11/28/14 138.0 10.40 13.20
VRX 141128P00139000 P 11/28/14 139.0 11.20 14.40
VRX 141128P00140000 P 11/28/14 140.0 11.80 14.80
VRX 141128P00141000 P 11/28/14 141.0 12.70 15.70
VRX 141128P00142000 P 11/28/14 142.0 13.50 16.50
VRX 141128P00143000 P 11/28/14 143.0 14.30 17.30
VRX 141128P00144000 P 11/28/14 144.0 15.10 18.10
VRX 141128P00145000 P 11/28/14 145.0 15.90 18.80
VRX 141220C00070000 C 12/20/14 70.0 57.70 60.80
VRX 141220C00075000 C 12/20/14 75.0 52.70 55.80
VRX 141220C00080000 C 12/20/14 80.0 47.90 50.80
VRX 141220C00085000 C 12/20/14 85.0 42.80 45.90
VRX 141220C00090000 C 12/20/14 90.0 38.10 41.00
VRX 141220C00095000 C 12/20/14 95.0 33.30 36.20
VRX 141220C00100000 C 12/20/14 100.0 28.80 31.60
VRX 141220C00105000 C 12/20/14 105.0 24.30 27.20
VRX 141220C00110000 C 12/20/14 110.0 19.90 22.80
VRX 141220C00115000 C 12/20/14 115.0 16.30 19.00
VRX 141220C00120000 C 12/20/14 120.0 12.90 15.60
VRX 141220C00125000 C 12/20/14 125.0 9.70 12.40
VRX 141220C00130000 C 12/20/14 130.0 6.60 10.00
VRX 141220C00135000 C 12/20/14 135.0 4.70 7.80
VRX 141220C00140000 C 12/20/14 140.0 3.50 5.00
VRX 141220C00145000 C 12/20/14 145.0 1.90 3.90
VRX 141220C00150000 C 12/20/14 150.0 0.90 3.80
VRX 141220C00155000 C 12/20/14 155.0 0.65 2.00
VRX 141220C00160000 C 12/20/14 160.0 0.25 1.30
VRX 141220P00070000 P 12/20/14 70.0 0.00 0.50
VRX 141220P00075000 P 12/20/14 75.0 0.00 0.50
VRX 141220P00080000 P 12/20/14 80.0 0.00 0.55
VRX 141220P00085000 P 12/20/14 85.0 0.00 0.65
VRX 141220P00090000 P 12/20/14 90.0 0.00 0.95
VRX 141220P00095000 P 12/20/14 95.0 0.15 1.35
VRX 141220P00100000 P 12/20/14 100.0 0.25 1.60
VRX 141220P00105000 P 12/20/14 105.0 0.50 2.10
VRX 141220P00110000 P 12/20/14 110.0 1.20 2.60
VRX 141220P00115000 P 12/20/14 115.0 2.05 3.80
VRX 141220P00120000 P 12/20/14 120.0 2.90 5.80
VRX 141220P00125000 P 12/20/14 125.0 4.80 8.00
VRX 141220P00130000 P 12/20/14 130.0 7.20 9.90
VRX 141220P00135000 P 12/20/14 135.0 9.90 13.00
VRX 141220P00140000 P 12/20/14 140.0 13.40 16.20
VRX 141220P00145000 P 12/20/14 145.0 17.30 19.90
VRX 141220P00150000 P 12/20/14 150.0 21.30 24.00
VRX 141220P00155000 P 12/20/14 155.0 25.90 28.60
VRX 141220P00160000 P 12/20/14 160.0 30.20 33.20
VRX 150117C00030000 C 01/17/15 30.0 96.50 100.80
VRX 150117C00035000 C 01/17/15 35.0 91.60 96.00
VRX 150117C00040000 C 01/17/15 40.0 86.50 91.00
VRX 150117C00045000 C 01/17/15 45.0 81.50 86.00
VRX 150117C00047500 C 01/17/15 47.5 79.00 83.60
VRX 150117C00050000 C 01/17/15 50.0 77.00 80.80
VRX 150117C00052500 C 01/17/15 52.5 74.50 78.70
VRX 150117C00055000 C 01/17/15 55.0 72.00 76.20
VRX 150117C00057500 C 01/17/15 57.5 70.00 73.80
VRX 150117C00060000 C 01/17/15 60.0 67.00 71.10
VRX 150117C00062500 C 01/17/15 62.5 65.10 68.80
VRX 150117C00065000 C 01/17/15 65.0 62.10 66.40
VRX 150117C00067500 C 01/17/15 67.5 60.20 63.40
VRX 150117C00070000 C 01/17/15 70.0 57.70 61.30
VRX 150117C00072500 C 01/17/15 72.5 55.20 59.10
VRX 150117C00075000 C 01/17/15 75.0 53.10 56.80
VRX 150117C00077500 C 01/17/15 77.5 50.80 54.20
VRX 150117C00080000 C 01/17/15 80.0 48.40 51.80
VRX 150117C00082500 C 01/17/15 82.5 45.60 49.40
VRX 150117C00085000 C 01/17/15 85.0 43.60 47.00
VRX 150117C00087500 C 01/17/15 87.5 41.20 44.10
VRX 150117C00090000 C 01/17/15 90.0 38.30 41.80
VRX 150117C00092500 C 01/17/15 92.5 36.70 39.50
VRX 150117C00095000 C 01/17/15 95.0 34.30 37.30
VRX 150117C00097500 C 01/17/15 97.5 32.30 35.10
VRX 150117C00100000 C 01/17/15 100.0 30.20 32.60
VRX 150117C00105000 C 01/17/15 105.0 26.30 28.80
VRX 150117C00110000 C 01/17/15 110.0 22.30 24.50
VRX 150117C00115000 C 01/17/15 115.0 18.50 21.00
VRX 150117C00120000 C 01/17/15 120.0 15.50 16.50
VRX 150117C00125000 C 01/17/15 125.0 12.00 14.60
VRX 150117C00130000 C 01/17/15 130.0 9.70 10.70
VRX 150117C00135000 C 01/17/15 135.0 7.60 9.20
VRX 150117C00140000 C 01/17/15 140.0 5.90 6.40
VRX 150117C00145000 C 01/17/15 145.0 4.00 5.00
VRX 150117C00150000 C 01/17/15 150.0 3.20 4.00
VRX 150117C00155000 C 01/17/15 155.0 1.65 3.20
VRX 150117C00160000 C 01/17/15 160.0 1.70 2.55
VRX 150117C00165000 C 01/17/15 165.0 1.00 1.70
VRX 150117C00170000 C 01/17/15 170.0 0.60 1.25
VRX 150117C00175000 C 01/17/15 175.0 0.40 0.95
VRX 150117C00180000 C 01/17/15 180.0 0.20 0.75
VRX 150117C00185000 C 01/17/15 185.0 0.00 0.55
VRX 150117C00190000 C 01/17/15 190.0 0.00 0.50
VRX 150117C00195000 C 01/17/15 195.0 0.00 0.50
VRX 150117C00200000 C 01/17/15 200.0 0.00 0.50
VRX 150117C00210000 C 01/17/15 210.0 0.00 0.55
VRX 150117C00220000 C 01/17/15 220.0 0.00 0.50
VRX 150117P00030000 P 01/17/15 30.0 0.00 0.50
VRX 150117P00035000 P 01/17/15 35.0 0.00 0.50
VRX 150117P00040000 P 01/17/15 40.0 0.00 1.70
VRX 150117P00045000 P 01/17/15 45.0 0.00 0.15
VRX 150117P00047500 P 01/17/15 47.5 0.00 0.15
VRX 150117P00050000 P 01/17/15 50.0 0.00 0.15
VRX 150117P00052500 P 01/17/15 52.5 0.00 0.15
VRX 150117P00055000 P 01/17/15 55.0 0.00 0.30
VRX 150117P00057500 P 01/17/15 57.5 0.00 0.30
VRX 150117P00060000 P 01/17/15 60.0 0.00 0.35
VRX 150117P00062500 P 01/17/15 62.5 0.00 0.50
VRX 150117P00065000 P 01/17/15 65.0 0.10 0.50
VRX 150117P00067500 P 01/17/15 67.5 0.15 0.55
VRX 150117P00070000 P 01/17/15 70.0 0.00 0.55
VRX 150117P00072500 P 01/17/15 72.5 0.00 0.60
VRX 150117P00075000 P 01/17/15 75.0 0.40 0.85
VRX 150117P00077500 P 01/17/15 77.5 0.20 0.90
VRX 150117P00080000 P 01/17/15 80.0 0.25 0.80
VRX 150117P00082500 P 01/17/15 82.5 0.35 2.25
VRX 150117P00085000 P 01/17/15 85.0 0.45 1.25
VRX 150117P00087500 P 01/17/15 87.5 0.60 2.45
VRX 150117P00090000 P 01/17/15 90.0 1.00 1.75
VRX 150117P00092500 P 01/17/15 92.5 0.90 1.60
VRX 150117P00095000 P 01/17/15 95.0 1.15 1.85
VRX 150117P00097500 P 01/17/15 97.5 1.50 3.30
VRX 150117P00100000 P 01/17/15 100.0 1.75 3.20
VRX 150117P00105000 P 01/17/15 105.0 2.75 3.10
VRX 150117P00110000 P 01/17/15 110.0 3.60 4.40
VRX 150117P00115000 P 01/17/15 115.0 5.00 6.30
VRX 150117P00120000 P 01/17/15 120.0 6.70 8.20
VRX 150117P00125000 P 01/17/15 125.0 7.90 9.50
VRX 150117P00130000 P 01/17/15 130.0 10.00 12.40
VRX 150117P00135000 P 01/17/15 135.0 12.60 14.70
VRX 150117P00140000 P 01/17/15 140.0 15.60 17.90
VRX 150117P00145000 P 01/17/15 145.0 19.10 21.30
VRX 150117P00150000 P 01/17/15 150.0 22.70 25.70
VRX 150117P00155000 P 01/17/15 155.0 26.80 30.10
VRX 150117P00160000 P 01/17/15 160.0 31.00 34.20
VRX 150117P00165000 P 01/17/15 165.0 35.60 38.50
VRX 150117P00170000 P 01/17/15 170.0 40.10 43.60
VRX 150117P00175000 P 01/17/15 175.0 45.00 49.00
VRX 150117P00180000 P 01/17/15 180.0 49.70 53.80
VRX 150117P00185000 P 01/17/15 185.0 54.60 57.60
VRX 150117P00190000 P 01/17/15 190.0 59.40 62.50
VRX 150117P00195000 P 01/17/15 195.0 64.50 68.60
VRX 150117P00200000 P 01/17/15 200.0 69.30 73.50
VRX 150117P00210000 P 01/17/15 210.0 79.20 83.50
VRX 150117P00220000 P 01/17/15 220.0 89.30 93.50
VRX 150320C00060000 C 03/20/15 60.0 67.30 71.20
VRX 150320C00065000 C 03/20/15 65.0 62.40 66.00
VRX 150320C00070000 C 03/20/15 70.0 57.60 61.40
VRX 150320C00075000 C 03/20/15 75.0 52.80 56.70
VRX 150320C00080000 C 03/20/15 80.0 48.80 51.80
VRX 150320C00085000 C 03/20/15 85.0 44.10 47.20
VRX 150320C00090000 C 03/20/15 90.0 39.80 42.70
VRX 150320C00095000 C 03/20/15 95.0 35.10 38.40
VRX 150320C00100000 C 03/20/15 100.0 31.70 34.30
VRX 150320C00105000 C 03/20/15 105.0 27.80 29.90
VRX 150320C00110000 C 03/20/15 110.0 24.10 26.80
VRX 150320C00115000 C 03/20/15 115.0 20.50 23.30
VRX 150320C00120000 C 03/20/15 120.0 17.60 20.00
VRX 150320C00125000 C 03/20/15 125.0 14.60 17.00
VRX 150320C00130000 C 03/20/15 130.0 12.30 14.60
VRX 150320C00135000 C 03/20/15 135.0 10.10 12.30
VRX 150320C00140000 C 03/20/15 140.0 7.90 10.80
VRX 150320C00145000 C 03/20/15 145.0 6.40 8.80
VRX 150320C00150000 C 03/20/15 150.0 5.00 6.00
VRX 150320C00155000 C 03/20/15 155.0 4.10 5.50
VRX 150320C00160000 C 03/20/15 160.0 3.00 4.50
VRX 150320C00165000 C 03/20/15 165.0 2.00 3.60
VRX 150320C00170000 C 03/20/15 170.0 1.60 2.85
VRX 150320C00175000 C 03/20/15 175.0 0.60 2.20
VRX 150320C00180000 C 03/20/15 180.0 0.80 1.70
VRX 150320C00185000 C 03/20/15 185.0 0.05 2.10
VRX 150320C00190000 C 03/20/15 190.0 0.15 1.40
VRX 150320P00060000 P 03/20/15 60.0 0.15 0.60
VRX 150320P00065000 P 03/20/15 65.0 0.15 0.70
VRX 150320P00070000 P 03/20/15 70.0 0.00 2.15
VRX 150320P00075000 P 03/20/15 75.0 0.50 1.30
VRX 150320P00080000 P 03/20/15 80.0 0.05 2.65
VRX 150320P00085000 P 03/20/15 85.0 0.05 1.85
VRX 150320P00090000 P 03/20/15 90.0 0.60 3.40
VRX 150320P00095000 P 03/20/15 95.0 2.05 3.10
VRX 150320P00100000 P 03/20/15 100.0 3.00 3.80
VRX 150320P00105000 P 03/20/15 105.0 3.60 5.30
VRX 150320P00110000 P 03/20/15 110.0 5.00 6.20
VRX 150320P00115000 P 03/20/15 115.0 6.60 7.70
VRX 150320P00120000 P 03/20/15 120.0 8.50 9.90
VRX 150320P00125000 P 03/20/15 125.0 10.80 12.20
VRX 150320P00130000 P 03/20/15 130.0 13.10 14.80
VRX 150320P00135000 P 03/20/15 135.0 15.90 17.40
VRX 150320P00140000 P 03/20/15 140.0 19.00 20.80
VRX 150320P00145000 P 03/20/15 145.0 22.30 24.00
VRX 150320P00150000 P 03/20/15 150.0 25.90 27.20
VRX 150320P00155000 P 03/20/15 155.0 29.70 31.10
VRX 150320P00160000 P 03/20/15 160.0 33.80 36.40
VRX 150320P00165000 P 03/20/15 165.0 38.00 39.90
VRX 150320P00170000 P 03/20/15 170.0 42.00 43.90
VRX 150320P00175000 P 03/20/15 175.0 46.60 48.40
VRX 150320P00180000 P 03/20/15 180.0 51.10 53.70
VRX 150320P00185000 P 03/20/15 185.0 55.40 58.80
VRX 150320P00190000 P 03/20/15 190.0 60.10 63.30
VRX 150417C00065000 C 04/17/15 65.0 62.60 66.10
VRX 150417C00070000 C 04/17/15 70.0 57.80 61.60
VRX 150417C00075000 C 04/17/15 75.0 53.10 56.60
VRX 150417C00080000 C 04/17/15 80.0 48.90 51.90
VRX 150417C00085000 C 04/17/15 85.0 44.70 47.30
VRX 150417C00090000 C 04/17/15 90.0 40.10 42.90
VRX 150417C00095000 C 04/17/15 95.0 35.70 38.70
VRX 150417C00100000 C 04/17/15 100.0 31.60 34.60
VRX 150417C00105000 C 04/17/15 105.0 27.70 30.80
VRX 150417C00110000 C 04/17/15 110.0 24.00 27.20
VRX 150417C00115000 C 04/17/15 115.0 20.50 23.90
VRX 150417C00120000 C 04/17/15 120.0 18.00 20.80
VRX 150417C00125000 C 04/17/15 125.0 15.10 17.40
VRX 150417C00130000 C 04/17/15 130.0 12.70 15.00
VRX 150417C00135000 C 04/17/15 135.0 10.50 12.70
VRX 150417C00140000 C 04/17/15 140.0 7.70 11.30
VRX 150417C00145000 C 04/17/15 145.0 6.70 9.20
VRX 150417C00150000 C 04/17/15 150.0 4.50 8.10
VRX 150417C00155000 C 04/17/15 155.0 3.20 7.10
VRX 150417P00065000 P 04/17/15 65.0 0.00 2.10
VRX 150417P00070000 P 04/17/15 70.0 0.00 2.30
VRX 150417P00075000 P 04/17/15 75.0 0.60 1.15
VRX 150417P00080000 P 04/17/15 80.0 0.85 1.70
VRX 150417P00085000 P 04/17/15 85.0 1.05 2.25
VRX 150417P00090000 P 04/17/15 90.0 1.60 2.95
VRX 150417P00095000 P 04/17/15 95.0 1.00 4.60
VRX 150417P00100000 P 04/17/15 100.0 2.95 4.60
VRX 150417P00105000 P 04/17/15 105.0 3.00 6.60
VRX 150417P00110000 P 04/17/15 110.0 4.20 7.80
VRX 150417P00115000 P 04/17/15 115.0 6.60 8.60
VRX 150417P00120000 P 04/17/15 120.0 8.50 10.60
VRX 150417P00125000 P 04/17/15 125.0 10.60 12.90
VRX 150417P00130000 P 04/17/15 130.0 12.40 15.30
VRX 150417P00135000 P 04/17/15 135.0 15.90 18.00
VRX 150417P00140000 P 04/17/15 140.0 18.10 21.20
VRX 150417P00145000 P 04/17/15 145.0 21.50 24.50
VRX 150417P00150000 P 04/17/15 150.0 25.10 27.90
VRX 150417P00155000 P 04/17/15 155.0 29.70 31.80
VRX 150619C00060000 C 06/19/15 60.0 68.40 71.60
VRX 150619C00065000 C 06/19/15 65.0 63.70 66.80
VRX 150619C00070000 C 06/19/15 70.0 58.90 62.20
VRX 150619C00075000 C 06/19/15 75.0 54.70 57.20
VRX 150619C00080000 C 06/19/15 80.0 49.90 53.00
VRX 150619C00085000 C 06/19/15 85.0 46.20 48.60
VRX 150619C00090000 C 06/19/15 90.0 41.90 44.40
VRX 150619C00095000 C 06/19/15 95.0 37.70 40.40
VRX 150619C00100000 C 06/19/15 100.0 33.30 36.40
VRX 150619C00105000 C 06/19/15 105.0 30.10 32.80
VRX 150619C00110000 C 06/19/15 110.0 26.90 29.20
VRX 150619C00115000 C 06/19/15 115.0 23.70 26.00
VRX 150619C00120000 C 06/19/15 120.0 20.50 22.40
VRX 150619C00125000 C 06/19/15 125.0 17.70 19.40
VRX 150619C00130000 C 06/19/15 130.0 15.40 17.90
VRX 150619C00135000 C 06/19/15 135.0 12.90 15.70
VRX 150619C00140000 C 06/19/15 140.0 10.90 13.70
VRX 150619C00145000 C 06/19/15 145.0 9.20 12.00
VRX 150619C00150000 C 06/19/15 150.0 7.00 10.50
VRX 150619C00155000 C 06/19/15 155.0 5.60 9.20
VRX 150619C00160000 C 06/19/15 160.0 4.60 8.10
VRX 150619C00165000 C 06/19/15 165.0 3.70 7.00
VRX 150619C00170000 C 06/19/15 170.0 3.20 6.20
VRX 150619C00175000 C 06/19/15 175.0 2.10 5.50
VRX 150619C00180000 C 06/19/15 180.0 2.00 4.90
VRX 150619C00185000 C 06/19/15 185.0 1.10 4.80
VRX 150619C00190000 C 06/19/15 190.0 0.60 4.80
VRX 150619P00060000 P 06/19/15 60.0 0.20 2.65
VRX 150619P00065000 P 06/19/15 65.0 0.00 4.70
VRX 150619P00070000 P 06/19/15 70.0 0.05 1.60
VRX 150619P00075000 P 06/19/15 75.0 0.40 4.50
VRX 150619P00080000 P 06/19/15 80.0 0.40 4.20
VRX 150619P00085000 P 06/19/15 85.0 0.90 4.80
VRX 150619P00090000 P 06/19/15 90.0 2.05 5.50
VRX 150619P00095000 P 06/19/15 95.0 2.50 6.40
VRX 150619P00100000 P 06/19/15 100.0 3.50 6.20
VRX 150619P00105000 P 06/19/15 105.0 4.70 8.80
VRX 150619P00110000 P 06/19/15 110.0 6.30 9.90
VRX 150619P00115000 P 06/19/15 115.0 8.40 10.90
VRX 150619P00120000 P 06/19/15 120.0 10.70 13.20
VRX 150619P00125000 P 06/19/15 125.0 12.90 15.70
VRX 150619P00130000 P 06/19/15 130.0 14.80 18.00
VRX 150619P00135000 P 06/19/15 135.0 17.70 20.70
VRX 150619P00140000 P 06/19/15 140.0 20.70 23.80
VRX 150619P00145000 P 06/19/15 145.0 23.90 26.70
VRX 150619P00150000 P 06/19/15 150.0 27.30 30.10
VRX 150619P00155000 P 06/19/15 155.0 30.90 34.40
VRX 150619P00160000 P 06/19/15 160.0 34.80 37.90
VRX 150619P00165000 P 06/19/15 165.0 38.80 41.70
VRX 150619P00170000 P 06/19/15 170.0 42.90 45.80
VRX 150619P00175000 P 06/19/15 175.0 47.20 50.30
VRX 150619P00180000 P 06/19/15 180.0 51.70 54.50
VRX 150619P00185000 P 06/19/15 185.0 56.20 59.40
VRX 150619P00190000 P 06/19/15 190.0 60.80 63.40
VRX 160115C00055000 C 01/15/16 55.0 73.50 77.80
VRX 160115C00060000 C 01/15/16 60.0 69.10 73.10
VRX 160115C00065000 C 01/15/16 65.0 65.40 68.80
VRX 160115C00070000 C 01/15/16 70.0 60.90 64.30
VRX 160115C00075000 C 01/15/16 75.0 56.90 60.20
VRX 160115C00080000 C 01/15/16 80.0 53.50 56.00
VRX 160115C00085000 C 01/15/16 85.0 48.90 52.20
VRX 160115C00090000 C 01/15/16 90.0 45.10 48.40
VRX 160115C00092500 C 01/15/16 92.5 43.90 46.60
VRX 160115C00095000 C 01/15/16 95.0 42.20 45.00
VRX 160115C00097500 C 01/15/16 97.5 40.50 43.20
VRX 160115C00100000 C 01/15/16 100.0 38.60 41.40
VRX 160115C00105000 C 01/15/16 105.0 35.10 38.30
VRX 160115C00110000 C 01/15/16 110.0 32.00 35.20
VRX 160115C00115000 C 01/15/16 115.0 29.00 31.00
VRX 160115C00120000 C 01/15/16 120.0 26.10 28.20
VRX 160115C00125000 C 01/15/16 125.0 23.50 27.10
VRX 160115C00130000 C 01/15/16 130.0 21.10 24.70
VRX 160115C00135000 C 01/15/16 135.0 18.70 22.50
VRX 160115C00140000 C 01/15/16 140.0 17.10 20.40
VRX 160115C00145000 C 01/15/16 145.0 15.20 18.60
VRX 160115C00150000 C 01/15/16 150.0 13.30 16.90
VRX 160115C00155000 C 01/15/16 155.0 11.50 15.40
VRX 160115C00160000 C 01/15/16 160.0 10.40 14.00
VRX 160115C00165000 C 01/15/16 165.0 8.60 12.60
VRX 160115C00170000 C 01/15/16 170.0 7.50 11.40
VRX 160115C00175000 C 01/15/16 175.0 6.90 8.70
VRX 160115C00180000 C 01/15/16 180.0 5.30 8.10
VRX 160115C00185000 C 01/15/16 185.0 3.70 7.10
VRX 160115C00190000 C 01/15/16 190.0 3.60 7.60
VRX 160115C00195000 C 01/15/16 195.0 3.00 7.00
VRX 160115C00200000 C 01/15/16 200.0 2.20 6.40
VRX 160115C00210000 C 01/15/16 210.0 1.10 5.40
VRX 160115C00220000 C 01/15/16 220.0 1.50 4.90
VRX 160115P00055000 P 01/15/16 55.0 1.05 1.65
VRX 160115P00060000 P 01/15/16 60.0 0.95 2.95
VRX 160115P00065000 P 01/15/16 65.0 0.50 3.10
VRX 160115P00070000 P 01/15/16 70.0 0.90 3.90
VRX 160115P00075000 P 01/15/16 75.0 1.70 6.00
VRX 160115P00080000 P 01/15/16 80.0 2.50 5.00
VRX 160115P00085000 P 01/15/16 85.0 4.80 6.40
VRX 160115P00090000 P 01/15/16 90.0 5.00 7.60
VRX 160115P00092500 P 01/15/16 92.5 5.50 8.40
VRX 160115P00095000 P 01/15/16 95.0 6.10 8.90
VRX 160115P00097500 P 01/15/16 97.5 6.80 9.50
VRX 160115P00100000 P 01/15/16 100.0 9.50 11.70
VRX 160115P00105000 P 01/15/16 105.0 9.30 13.80
VRX 160115P00110000 P 01/15/16 110.0 12.20 14.40
VRX 160115P00115000 P 01/15/16 115.0 13.20 17.40
VRX 160115P00120000 P 01/15/16 120.0 15.50 19.20
VRX 160115P00125000 P 01/15/16 125.0 18.00 21.80
VRX 160115P00130000 P 01/15/16 130.0 22.20 24.40
VRX 160115P00135000 P 01/15/16 135.0 23.40 26.60
VRX 160115P00140000 P 01/15/16 140.0 26.30 29.50
VRX 160115P00145000 P 01/15/16 145.0 29.50 32.70
VRX 160115P00150000 P 01/15/16 150.0 32.80 35.80
VRX 160115P00155000 P 01/15/16 155.0 36.20 39.20
VRX 160115P00160000 P 01/15/16 160.0 39.80 42.70
VRX 160115P00165000 P 01/15/16 165.0 43.20 47.00
VRX 160115P00170000 P 01/15/16 170.0 47.30 50.30
VRX 160115P00175000 P 01/15/16 175.0 51.30 54.40
VRX 160115P00180000 P 01/15/16 180.0 55.10 58.40
VRX 160115P00185000 P 01/15/16 185.0 59.40 62.40
VRX 160115P00190000 P 01/15/16 190.0 63.40 66.80
VRX 160115P00195000 P 01/15/16 195.0 68.00 71.00
VRX 160115P00200000 P 01/15/16 200.0 72.40 75.40
VRX 160115P00210000 P 01/15/16 210.0 81.20 84.40
VRX 160115P00220000 P 01/15/16 220.0 90.60 93.80
VRX 170120C00065000 C 01/20/17 65.0 68.00 71.20
VRX 170120C00070000 C 01/20/17 70.0 64.30 67.80
VRX 170120C00075000 C 01/20/17 75.0 60.60 64.20
VRX 170120C00080000 C 01/20/17 80.0 57.20 60.50
VRX 170120C00085000 C 01/20/17 85.0 53.90 56.80
VRX 170120C00090000 C 01/20/17 90.0 50.50 53.60
VRX 170120C00095000 C 01/20/17 95.0 47.50 50.40
VRX 170120C00100000 C 01/20/17 100.0 44.30 47.40
VRX 170120C00105000 C 01/20/17 105.0 41.50 44.60
VRX 170120C00110000 C 01/20/17 110.0 38.70 42.00
VRX 170120C00115000 C 01/20/17 115.0 36.10 39.40
VRX 170120C00120000 C 01/20/17 120.0 33.50 37.00
VRX 170120C00125000 C 01/20/17 125.0 31.10 34.70
VRX 170120C00130000 C 01/20/17 130.0 28.50 32.60
VRX 170120C00135000 C 01/20/17 135.0 26.40 30.40
VRX 170120C00140000 C 01/20/17 140.0 24.70 28.50
VRX 170120C00145000 C 01/20/17 145.0 22.90 26.50
VRX 170120C00150000 C 01/20/17 150.0 20.90 25.00
VRX 170120C00155000 C 01/20/17 155.0 19.70 23.30
VRX 170120P00065000 P 01/20/17 65.0 3.10 7.00
VRX 170120P00070000 P 01/20/17 70.0 4.10 8.00
VRX 170120P00075000 P 01/20/17 75.0 5.30 9.00
VRX 170120P00080000 P 01/20/17 80.0 6.60 10.20
VRX 170120P00085000 P 01/20/17 85.0 8.00 11.60
VRX 170120P00090000 P 01/20/17 90.0 9.50 13.20
VRX 170120P00095000 P 01/20/17 95.0 11.20 14.80
VRX 170120P00100000 P 01/20/17 100.0 13.70 16.60
VRX 170120P00105000 P 01/20/17 105.0 15.50 18.60
VRX 170120P00110000 P 01/20/17 110.0 17.70 20.60
VRX 170120P00115000 P 01/20/17 115.0 20.00 22.80
VRX 170120P00120000 P 01/20/17 120.0 22.40 25.20
VRX 170120P00125000 P 01/20/17 125.0 24.70 27.70
VRX 170120P00130000 P 01/20/17 130.0 27.50 30.20
VRX 170120P00135000 P 01/20/17 135.0 30.40 33.60
VRX 170120P00140000 P 01/20/17 140.0 33.40 36.60
VRX 170120P00145000 P 01/20/17 145.0 36.50 39.60
VRX 170120P00150000 P 01/20/17 150.0 39.70 42.80
VRX 170120P00155000 P 01/20/17 155.0 42.70 46.00

OPRA data is delayed 15 minutes.