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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Valeant Pharmaceuticals International Inc (VRX)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 140920C00075000 C 09/20/14 75.0 45.50 48.10
VRX 140920C00080000 C 09/20/14 80.0 41.10 43.10
VRX 140920C00085000 C 09/20/14 85.0 35.10 38.20
VRX 140920C00090000 C 09/20/14 90.0 30.10 33.20
VRX 140920C00095000 C 09/20/14 95.0 25.10 28.10
VRX 140920C00096000 C 09/20/14 96.0 24.10 27.20
VRX 140920C00099000 C 09/20/14 99.0 21.30 24.10
VRX 140920C00100000 C 09/20/14 100.0 20.30 23.10
VRX 140920C00101000 C 09/20/14 101.0 19.30 22.10
VRX 140920C00102000 C 09/20/14 102.0 18.30 21.10
VRX 140920C00103000 C 09/20/14 103.0 17.10 20.10
VRX 140920C00104000 C 09/20/14 104.0 16.20 18.90
VRX 140920C00105000 C 09/20/14 105.0 15.40 18.20
VRX 140920C00106000 C 09/20/14 106.0 14.20 16.90
VRX 140920C00107000 C 09/20/14 107.0 13.30 16.30
VRX 140920C00108000 C 09/20/14 108.0 12.30 15.10
VRX 140920C00109000 C 09/20/14 109.0 11.50 14.10
VRX 140920C00110000 C 09/20/14 110.0 11.30 12.90
VRX 140920C00111000 C 09/20/14 111.0 10.20 12.10
VRX 140920C00112000 C 09/20/14 112.0 9.30 11.20
VRX 140920C00113000 C 09/20/14 113.0 8.40 10.20
VRX 140920C00114000 C 09/20/14 114.0 7.40 9.40
VRX 140920C00115000 C 09/20/14 115.0 6.60 8.30
VRX 140920C00116000 C 09/20/14 116.0 6.00 7.10
VRX 140920C00117000 C 09/20/14 117.0 4.60 6.40
VRX 140920C00118000 C 09/20/14 118.0 4.00 5.30
VRX 140920C00119000 C 09/20/14 119.0 3.50 4.50
VRX 140920C00120000 C 09/20/14 120.0 2.70 3.30
VRX 140920C00121000 C 09/20/14 121.0 1.75 2.85
VRX 140920C00122000 C 09/20/14 122.0 1.05 2.25
VRX 140920C00123000 C 09/20/14 123.0 0.65 1.50
VRX 140920C00124000 C 09/20/14 124.0 0.35 1.20
VRX 140920C00125000 C 09/20/14 125.0 0.30 0.70
VRX 140920C00126000 C 09/20/14 126.0 0.25 0.60
VRX 140920C00127000 C 09/20/14 127.0 0.00 0.55
VRX 140920C00128000 C 09/20/14 128.0 0.00 0.50
VRX 140920C00129000 C 09/20/14 129.0 0.00 0.45
VRX 140920C00130000 C 09/20/14 130.0 0.10 0.25
VRX 140920C00131000 C 09/20/14 131.0 0.00 0.25
VRX 140920C00132000 C 09/20/14 132.0 0.00 0.50
VRX 140920C00133000 C 09/20/14 133.0 0.00 0.40
VRX 140920C00134000 C 09/20/14 134.0 0.00 0.25
VRX 140920C00135000 C 09/20/14 135.0 0.00 0.20
VRX 140920C00136000 C 09/20/14 136.0 0.00 0.50
VRX 140920C00137000 C 09/20/14 137.0 0.00 0.50
VRX 140920C00138000 C 09/20/14 138.0 0.00 0.50
VRX 140920C00140000 C 09/20/14 140.0 0.00 0.20
VRX 140920C00145000 C 09/20/14 145.0 0.00 0.15
VRX 140920C00150000 C 09/20/14 150.0 0.00 0.10
VRX 140920C00155000 C 09/20/14 155.0 0.00 0.10
VRX 140920C00160000 C 09/20/14 160.0 0.00 0.10
VRX 140920C00165000 C 09/20/14 165.0 0.00 0.10
VRX 140920P00075000 P 09/20/14 75.0 0.00 0.05
VRX 140920P00080000 P 09/20/14 80.0 0.00 0.50
VRX 140920P00085000 P 09/20/14 85.0 0.00 0.05
VRX 140920P00090000 P 09/20/14 90.0 0.00 0.10
VRX 140920P00095000 P 09/20/14 95.0 0.00 0.15
VRX 140920P00096000 P 09/20/14 96.0 0.00 0.50
VRX 140920P00099000 P 09/20/14 99.0 0.00 0.50
VRX 140920P00100000 P 09/20/14 100.0 0.00 0.05
VRX 140920P00101000 P 09/20/14 101.0 0.00 0.50
VRX 140920P00102000 P 09/20/14 102.0 0.00 0.50
VRX 140920P00103000 P 09/20/14 103.0 0.00 0.50
VRX 140920P00104000 P 09/20/14 104.0 0.00 0.50
VRX 140920P00105000 P 09/20/14 105.0 0.00 0.05
VRX 140920P00106000 P 09/20/14 106.0 0.00 0.20
VRX 140920P00107000 P 09/20/14 107.0 0.00 0.20
VRX 140920P00108000 P 09/20/14 108.0 0.00 0.05
VRX 140920P00109000 P 09/20/14 109.0 0.00 0.20
VRX 140920P00110000 P 09/20/14 110.0 0.00 0.15
VRX 140920P00111000 P 09/20/14 111.0 0.00 0.35
VRX 140920P00112000 P 09/20/14 112.0 0.00 0.40
VRX 140920P00113000 P 09/20/14 113.0 0.00 0.50
VRX 140920P00114000 P 09/20/14 114.0 0.05 0.50
VRX 140920P00115000 P 09/20/14 115.0 0.15 0.60
VRX 140920P00116000 P 09/20/14 116.0 0.15 0.75
VRX 140920P00117000 P 09/20/14 117.0 0.25 0.60
VRX 140920P00118000 P 09/20/14 118.0 0.35 1.55
VRX 140920P00119000 P 09/20/14 119.0 0.50 1.20
VRX 140920P00120000 P 09/20/14 120.0 0.65 1.30
VRX 140920P00121000 P 09/20/14 121.0 0.90 2.45
VRX 140920P00122000 P 09/20/14 122.0 0.40 3.70
VRX 140920P00123000 P 09/20/14 123.0 1.35 4.50
VRX 140920P00124000 P 09/20/14 124.0 2.20 4.90
VRX 140920P00125000 P 09/20/14 125.0 2.95 5.50
VRX 140920P00126000 P 09/20/14 126.0 3.70 6.40
VRX 140920P00127000 P 09/20/14 127.0 4.20 7.10
VRX 140920P00128000 P 09/20/14 128.0 5.30 8.00
VRX 140920P00129000 P 09/20/14 129.0 6.30 9.00
VRX 140920P00130000 P 09/20/14 130.0 7.40 9.90
VRX 140920P00131000 P 09/20/14 131.0 8.20 10.90
VRX 140920P00132000 P 09/20/14 132.0 9.10 11.90
VRX 140920P00133000 P 09/20/14 133.0 10.00 12.40
VRX 140920P00134000 P 09/20/14 134.0 11.10 13.40
VRX 140920P00135000 P 09/20/14 135.0 12.10 14.50
VRX 140920P00136000 P 09/20/14 136.0 13.00 15.60
VRX 140920P00137000 P 09/20/14 137.0 14.10 16.60
VRX 140920P00138000 P 09/20/14 138.0 15.00 17.60
VRX 140920P00140000 P 09/20/14 140.0 17.20 19.60
VRX 140920P00145000 P 09/20/14 145.0 22.20 24.60
VRX 140920P00150000 P 09/20/14 150.0 26.90 29.60
VRX 140920P00155000 P 09/20/14 155.0 32.10 34.80
VRX 140920P00160000 P 09/20/14 160.0 37.10 39.60
VRX 140920P00165000 P 09/20/14 165.0 42.10 44.60
VRX 140926C00096000 C 09/26/14 96.0 24.40 27.50
VRX 140926C00097000 C 09/26/14 97.0 23.50 26.40
VRX 140926C00098000 C 09/26/14 98.0 22.30 24.80
VRX 140926C00099000 C 09/26/14 99.0 21.50 24.10
VRX 140926C00100000 C 09/26/14 100.0 20.50 23.10
VRX 140926C00101000 C 09/26/14 101.0 19.50 22.20
VRX 140926C00102000 C 09/26/14 102.0 18.50 21.10
VRX 140926C00103000 C 09/26/14 103.0 17.40 21.00
VRX 140926C00104000 C 09/26/14 104.0 16.30 19.20
VRX 140926C00105000 C 09/26/14 105.0 15.30 18.30
VRX 140926C00106000 C 09/26/14 106.0 14.30 18.20
VRX 140926C00107000 C 09/26/14 107.0 13.30 16.60
VRX 140926C00108000 C 09/26/14 108.0 12.40 15.50
VRX 140926C00109000 C 09/26/14 109.0 11.50 15.20
VRX 140926C00110000 C 09/26/14 110.0 11.20 14.20
VRX 140926C00111000 C 09/26/14 111.0 10.20 12.80
VRX 140926C00112000 C 09/26/14 112.0 8.80 12.30
VRX 140926C00113000 C 09/26/14 113.0 7.80 10.70
VRX 140926C00114000 C 09/26/14 114.0 7.00 9.60
VRX 140926C00115000 C 09/26/14 115.0 6.10 9.40
VRX 140926C00116000 C 09/26/14 116.0 5.60 8.20
VRX 140926C00117000 C 09/26/14 117.0 4.60 7.20
VRX 140926C00118000 C 09/26/14 118.0 4.00 6.40
VRX 140926C00119000 C 09/26/14 119.0 3.30 5.80
VRX 140926C00120000 C 09/26/14 120.0 2.20 5.40
VRX 140926C00121000 C 09/26/14 121.0 2.40 4.90
VRX 140926C00122000 C 09/26/14 122.0 2.35 3.30
VRX 140926C00123000 C 09/26/14 123.0 1.50 3.90
VRX 140926C00124000 C 09/26/14 124.0 1.25 3.30
VRX 140926C00125000 C 09/26/14 125.0 0.95 2.75
VRX 140926C00126000 C 09/26/14 126.0 0.80 2.25
VRX 140926C00127000 C 09/26/14 127.0 0.55 2.60
VRX 140926C00128000 C 09/26/14 128.0 0.65 1.15
VRX 140926C00129000 C 09/26/14 129.0 0.10 0.95
VRX 140926C00130000 C 09/26/14 130.0 0.20 0.80
VRX 140926C00135000 C 09/26/14 135.0 0.00 0.40
VRX 140926C00140000 C 09/26/14 140.0 0.00 0.30
VRX 140926C00145000 C 09/26/14 145.0 0.00 0.25
VRX 140926C00150000 C 09/26/14 150.0 0.00 0.20
VRX 140926C00155000 C 09/26/14 155.0 0.00 0.15
VRX 140926C00160000 C 09/26/14 160.0 0.00 0.15
VRX 140926C00165000 C 09/26/14 165.0 0.00 0.10
VRX 140926C00170000 C 09/26/14 170.0 0.00 0.10
VRX 140926C00175000 C 09/26/14 175.0 0.00 0.10
VRX 140926P00096000 P 09/26/14 96.0 0.00 0.55
VRX 140926P00097000 P 09/26/14 97.0 0.00 0.55
VRX 140926P00098000 P 09/26/14 98.0 0.00 0.50
VRX 140926P00099000 P 09/26/14 99.0 0.00 0.55
VRX 140926P00100000 P 09/26/14 100.0 0.00 0.60
VRX 140926P00101000 P 09/26/14 101.0 0.00 0.60
VRX 140926P00102000 P 09/26/14 102.0 0.00 0.55
VRX 140926P00103000 P 09/26/14 103.0 0.00 0.60
VRX 140926P00104000 P 09/26/14 104.0 0.00 0.60
VRX 140926P00105000 P 09/26/14 105.0 0.00 0.60
VRX 140926P00106000 P 09/26/14 106.0 0.00 0.60
VRX 140926P00107000 P 09/26/14 107.0 0.00 0.65
VRX 140926P00108000 P 09/26/14 108.0 0.00 0.70
VRX 140926P00109000 P 09/26/14 109.0 0.00 0.75
VRX 140926P00110000 P 09/26/14 110.0 0.00 0.85
VRX 140926P00111000 P 09/26/14 111.0 0.00 1.10
VRX 140926P00112000 P 09/26/14 112.0 0.05 1.15
VRX 140926P00113000 P 09/26/14 113.0 0.30 1.55
VRX 140926P00114000 P 09/26/14 114.0 0.10 2.60
VRX 140926P00115000 P 09/26/14 115.0 0.55 2.35
VRX 140926P00116000 P 09/26/14 116.0 0.75 2.95
VRX 140926P00117000 P 09/26/14 117.0 0.90 3.20
VRX 140926P00118000 P 09/26/14 118.0 1.25 3.40
VRX 140926P00119000 P 09/26/14 119.0 1.20 3.80
VRX 140926P00120000 P 09/26/14 120.0 1.50 4.10
VRX 140926P00121000 P 09/26/14 121.0 1.95 4.70
VRX 140926P00122000 P 09/26/14 122.0 2.40 4.90
VRX 140926P00123000 P 09/26/14 123.0 3.10 5.10
VRX 140926P00124000 P 09/26/14 124.0 3.60 6.00
VRX 140926P00125000 P 09/26/14 125.0 4.00 6.30
VRX 140926P00126000 P 09/26/14 126.0 4.60 7.20
VRX 140926P00127000 P 09/26/14 127.0 5.40 8.00
VRX 140926P00128000 P 09/26/14 128.0 6.20 8.70
VRX 140926P00129000 P 09/26/14 129.0 7.00 9.60
VRX 140926P00130000 P 09/26/14 130.0 7.80 10.40
VRX 140926P00135000 P 09/26/14 135.0 11.90 15.00
VRX 140926P00140000 P 09/26/14 140.0 17.00 19.80
VRX 140926P00145000 P 09/26/14 145.0 21.90 24.80
VRX 140926P00150000 P 09/26/14 150.0 27.10 29.80
VRX 140926P00155000 P 09/26/14 155.0 31.70 34.80
VRX 140926P00160000 P 09/26/14 160.0 37.10 39.80
VRX 140926P00165000 P 09/26/14 165.0 42.10 44.80
VRX 140926P00170000 P 09/26/14 170.0 47.10 49.80
VRX 140926P00175000 P 09/26/14 175.0 51.70 54.80
VRX 141003C00098000 C 10/03/14 98.0 22.80 26.20
VRX 141003C00099000 C 10/03/14 99.0 21.40 25.10
VRX 141003C00100000 C 10/03/14 100.0 20.40 24.00
VRX 141003C00101000 C 10/03/14 101.0 19.40 23.10
VRX 141003C00102000 C 10/03/14 102.0 18.50 22.30
VRX 141003C00103000 C 10/03/14 103.0 17.60 21.20
VRX 141003C00104000 C 10/03/14 104.0 16.50 20.00
VRX 141003C00105000 C 10/03/14 105.0 15.40 18.50
VRX 141003C00106000 C 10/03/14 106.0 14.50 17.60
VRX 141003C00107000 C 10/03/14 107.0 13.60 16.70
VRX 141003C00108000 C 10/03/14 108.0 12.90 15.70
VRX 141003C00109000 C 10/03/14 109.0 11.70 15.20
VRX 141003C00110000 C 10/03/14 110.0 10.80 14.10
VRX 141003C00111000 C 10/03/14 111.0 9.80 13.50
VRX 141003C00112000 C 10/03/14 112.0 9.00 12.30
VRX 141003C00113000 C 10/03/14 113.0 8.10 11.50
VRX 141003C00114000 C 10/03/14 114.0 7.30 10.10
VRX 141003C00115000 C 10/03/14 115.0 6.90 9.30
VRX 141003C00116000 C 10/03/14 116.0 5.70 8.60
VRX 141003C00117000 C 10/03/14 117.0 5.00 7.80
VRX 141003C00118000 C 10/03/14 118.0 4.30 7.20
VRX 141003C00119000 C 10/03/14 119.0 3.70 6.60
VRX 141003C00120000 C 10/03/14 120.0 3.80 5.70
VRX 141003C00121000 C 10/03/14 121.0 3.40 5.60
VRX 141003C00122000 C 10/03/14 122.0 3.00 4.70
VRX 141003C00123000 C 10/03/14 123.0 2.60 4.30
VRX 141003C00124000 C 10/03/14 124.0 1.15 4.60
VRX 141003C00125000 C 10/03/14 125.0 2.15 3.20
VRX 141003C00126000 C 10/03/14 126.0 1.75 3.10
VRX 141003C00127000 C 10/03/14 127.0 1.05 2.85
VRX 141003C00128000 C 10/03/14 128.0 0.95 2.95
VRX 141003C00129000 C 10/03/14 129.0 0.35 3.10
VRX 141003C00135000 C 10/03/14 135.0 0.15 0.95
VRX 141003C00140000 C 10/03/14 140.0 0.00 0.50
VRX 141003C00145000 C 10/03/14 145.0 0.00 0.50
VRX 141003C00150000 C 10/03/14 150.0 0.00 0.50
VRX 141003C00155000 C 10/03/14 155.0 0.00 0.50
VRX 141003C00160000 C 10/03/14 160.0 0.00 0.50
VRX 141003C00165000 C 10/03/14 165.0 0.00 0.50
VRX 141003C00170000 C 10/03/14 170.0 0.00 0.50
VRX 141003C00175000 C 10/03/14 175.0 0.00 0.50
VRX 141003P00098000 P 10/03/14 98.0 0.00 0.50
VRX 141003P00099000 P 10/03/14 99.0 0.00 0.50
VRX 141003P00100000 P 10/03/14 100.0 0.00 0.50
VRX 141003P00101000 P 10/03/14 101.0 0.00 0.50
VRX 141003P00102000 P 10/03/14 102.0 0.00 0.50
VRX 141003P00103000 P 10/03/14 103.0 0.00 0.50
VRX 141003P00104000 P 10/03/14 104.0 0.00 0.55
VRX 141003P00105000 P 10/03/14 105.0 0.00 2.15
VRX 141003P00106000 P 10/03/14 106.0 0.00 2.20
VRX 141003P00107000 P 10/03/14 107.0 0.00 2.30
VRX 141003P00108000 P 10/03/14 108.0 0.00 2.35
VRX 141003P00109000 P 10/03/14 109.0 0.20 1.15
VRX 141003P00110000 P 10/03/14 110.0 0.00 2.55
VRX 141003P00111000 P 10/03/14 111.0 0.00 2.70
VRX 141003P00112000 P 10/03/14 112.0 0.00 2.85
VRX 141003P00113000 P 10/03/14 113.0 0.75 1.70
VRX 141003P00114000 P 10/03/14 114.0 0.85 2.00
VRX 141003P00115000 P 10/03/14 115.0 1.15 2.30
VRX 141003P00116000 P 10/03/14 116.0 1.15 2.60
VRX 141003P00117000 P 10/03/14 117.0 0.75 4.20
VRX 141003P00118000 P 10/03/14 118.0 0.95 4.60
VRX 141003P00119000 P 10/03/14 119.0 1.30 4.80
VRX 141003P00120000 P 10/03/14 120.0 2.60 4.10
VRX 141003P00121000 P 10/03/14 121.0 2.85 4.90
VRX 141003P00122000 P 10/03/14 122.0 3.20 5.60
VRX 141003P00123000 P 10/03/14 123.0 3.70 6.20
VRX 141003P00124000 P 10/03/14 124.0 3.80 6.80
VRX 141003P00125000 P 10/03/14 125.0 4.30 7.40
VRX 141003P00126000 P 10/03/14 126.0 5.70 8.00
VRX 141003P00127000 P 10/03/14 127.0 5.90 8.60
VRX 141003P00128000 P 10/03/14 128.0 7.10 9.40
VRX 141003P00129000 P 10/03/14 129.0 7.90 10.20
VRX 141003P00135000 P 10/03/14 135.0 12.60 14.90
VRX 141003P00140000 P 10/03/14 140.0 17.30 19.00
VRX 141003P00145000 P 10/03/14 145.0 22.10 24.90
VRX 141003P00150000 P 10/03/14 150.0 27.00 29.70
VRX 141003P00155000 P 10/03/14 155.0 32.00 34.80
VRX 141003P00160000 P 10/03/14 160.0 37.00 39.70
VRX 141003P00165000 P 10/03/14 165.0 42.00 44.70
VRX 141003P00170000 P 10/03/14 170.0 47.00 49.80
VRX 141003P00175000 P 10/03/14 175.0 52.10 54.80
VRX 141010C00100000 C 10/10/14 100.0 20.60 23.70
VRX 141010C00101000 C 10/10/14 101.0 19.70 23.00
VRX 141010C00102000 C 10/10/14 102.0 18.70 22.00
VRX 141010C00103000 C 10/10/14 103.0 17.70 20.80
VRX 141010C00104000 C 10/10/14 104.0 16.80 19.70
VRX 141010C00105000 C 10/10/14 105.0 16.00 18.80
VRX 141010C00106000 C 10/10/14 106.0 15.10 18.00
VRX 141010C00107000 C 10/10/14 107.0 14.10 17.10
VRX 141010C00108000 C 10/10/14 108.0 13.10 15.80
VRX 141010C00109000 C 10/10/14 109.0 12.20 15.10
VRX 141010C00110000 C 10/10/14 110.0 11.30 14.10
VRX 141010C00111000 C 10/10/14 111.0 10.50 13.20
VRX 141010C00112000 C 10/10/14 112.0 9.60 12.40
VRX 141010C00113000 C 10/10/14 113.0 8.90 12.00
VRX 141010C00114000 C 10/10/14 114.0 8.30 11.10
VRX 141010C00115000 C 10/10/14 115.0 7.50 10.30
VRX 141010C00116000 C 10/10/14 116.0 6.80 9.20
VRX 141010C00117000 C 10/10/14 117.0 6.10 8.50
VRX 141010C00118000 C 10/10/14 118.0 5.80 7.80
VRX 141010C00119000 C 10/10/14 119.0 5.00 7.20
VRX 141010C00120000 C 10/10/14 120.0 4.30 6.60
VRX 141010C00121000 C 10/10/14 121.0 4.00 6.00
VRX 141010C00122000 C 10/10/14 122.0 3.70 5.50
VRX 141010C00123000 C 10/10/14 123.0 3.10 5.10
VRX 141010C00124000 C 10/10/14 124.0 3.00 4.60
VRX 141010C00125000 C 10/10/14 125.0 2.85 4.40
VRX 141010C00126000 C 10/10/14 126.0 2.65 3.90
VRX 141010C00127000 C 10/10/14 127.0 2.40 3.50
VRX 141010C00128000 C 10/10/14 128.0 1.80 3.20
VRX 141010C00129000 C 10/10/14 129.0 1.20 2.95
VRX 141010C00130000 C 10/10/14 130.0 1.20 2.70
VRX 141010P00100000 P 10/10/14 100.0 0.00 1.05
VRX 141010P00101000 P 10/10/14 101.0 0.05 1.05
VRX 141010P00102000 P 10/10/14 102.0 0.05 1.10
VRX 141010P00103000 P 10/10/14 103.0 0.15 1.15
VRX 141010P00104000 P 10/10/14 104.0 0.15 1.25
VRX 141010P00105000 P 10/10/14 105.0 0.25 1.30
VRX 141010P00106000 P 10/10/14 106.0 0.35 1.45
VRX 141010P00107000 P 10/10/14 107.0 0.35 1.55
VRX 141010P00108000 P 10/10/14 108.0 0.55 1.70
VRX 141010P00109000 P 10/10/14 109.0 0.60 1.85
VRX 141010P00110000 P 10/10/14 110.0 0.75 2.05
VRX 141010P00111000 P 10/10/14 111.0 1.00 1.90
VRX 141010P00112000 P 10/10/14 112.0 1.00 2.45
VRX 141010P00113000 P 10/10/14 113.0 1.15 2.70
VRX 141010P00114000 P 10/10/14 114.0 1.40 3.00
VRX 141010P00115000 P 10/10/14 115.0 1.85 3.30
VRX 141010P00116000 P 10/10/14 116.0 2.05 3.50
VRX 141010P00117000 P 10/10/14 117.0 2.40 3.80
VRX 141010P00118000 P 10/10/14 118.0 2.70 4.30
VRX 141010P00119000 P 10/10/14 119.0 2.85 4.70
VRX 141010P00120000 P 10/10/14 120.0 3.30 5.20
VRX 141010P00121000 P 10/10/14 121.0 3.60 5.50
VRX 141010P00122000 P 10/10/14 122.0 4.20 6.10
VRX 141010P00123000 P 10/10/14 123.0 4.70 6.40
VRX 141010P00124000 P 10/10/14 124.0 5.20 7.30
VRX 141010P00125000 P 10/10/14 125.0 5.70 7.90
VRX 141010P00126000 P 10/10/14 126.0 6.40 8.60
VRX 141010P00127000 P 10/10/14 127.0 7.00 9.20
VRX 141010P00128000 P 10/10/14 128.0 7.60 10.00
VRX 141010P00129000 P 10/10/14 129.0 8.30 10.70
VRX 141010P00130000 P 10/10/14 130.0 9.10 10.60
VRX 141018C00060000 C 10/18/14 60.0 60.30 63.10
VRX 141018C00065000 C 10/18/14 65.0 55.40 58.10
VRX 141018C00070000 C 10/18/14 70.0 50.20 53.20
VRX 141018C00075000 C 10/18/14 75.0 45.40 48.20
VRX 141018C00080000 C 10/18/14 80.0 40.60 43.20
VRX 141018C00085000 C 10/18/14 85.0 35.70 38.60
VRX 141018C00090000 C 10/18/14 90.0 30.70 33.30
VRX 141018C00095000 C 10/18/14 95.0 25.60 28.70
VRX 141018C00100000 C 10/18/14 100.0 20.70 23.60
VRX 141018C00105000 C 10/18/14 105.0 16.30 18.90
VRX 141018C00110000 C 10/18/14 110.0 11.90 14.70
VRX 141018C00115000 C 10/18/14 115.0 9.10 10.60
VRX 141018C00120000 C 10/18/14 120.0 6.00 7.40
VRX 141018C00125000 C 10/18/14 125.0 3.60 4.80
VRX 141018C00130000 C 10/18/14 130.0 2.20 3.00
VRX 141018C00135000 C 10/18/14 135.0 1.50 1.95
VRX 141018C00140000 C 10/18/14 140.0 0.85 1.20
VRX 141018C00145000 C 10/18/14 145.0 0.45 0.80
VRX 141018C00150000 C 10/18/14 150.0 0.25 0.75
VRX 141018C00155000 C 10/18/14 155.0 0.10 0.30
VRX 141018C00160000 C 10/18/14 160.0 0.05 0.40
VRX 141018C00165000 C 10/18/14 165.0 0.00 0.30
VRX 141018C00170000 C 10/18/14 170.0 0.00 0.30
VRX 141018C00175000 C 10/18/14 175.0 0.00 0.10
VRX 141018C00180000 C 10/18/14 180.0 0.00 0.10
VRX 141018C00185000 C 10/18/14 185.0 0.00 0.70
VRX 141018C00190000 C 10/18/14 190.0 0.00 0.50
VRX 141018C00195000 C 10/18/14 195.0 0.00 0.65
VRX 141018C00200000 C 10/18/14 200.0 0.00 0.65
VRX 141018C00210000 C 10/18/14 210.0 0.00 0.25
VRX 141018P00060000 P 10/18/14 60.0 0.00 0.10
VRX 141018P00065000 P 10/18/14 65.0 0.00 0.05
VRX 141018P00070000 P 10/18/14 70.0 0.00 0.25
VRX 141018P00075000 P 10/18/14 75.0 0.00 0.10
VRX 141018P00080000 P 10/18/14 80.0 0.05 0.20
VRX 141018P00085000 P 10/18/14 85.0 0.10 0.35
VRX 141018P00090000 P 10/18/14 90.0 0.20 0.35
VRX 141018P00095000 P 10/18/14 95.0 0.35 0.50
VRX 141018P00100000 P 10/18/14 100.0 0.40 0.70
VRX 141018P00105000 P 10/18/14 105.0 0.80 1.35
VRX 141018P00110000 P 10/18/14 110.0 1.55 2.10
VRX 141018P00115000 P 10/18/14 115.0 2.70 3.40
VRX 141018P00120000 P 10/18/14 120.0 4.40 5.00
VRX 141018P00125000 P 10/18/14 125.0 6.90 7.60
VRX 141018P00130000 P 10/18/14 130.0 10.10 10.80
VRX 141018P00135000 P 10/18/14 135.0 13.90 16.30
VRX 141018P00140000 P 10/18/14 140.0 18.20 19.30
VRX 141018P00145000 P 10/18/14 145.0 22.70 24.30
VRX 141018P00150000 P 10/18/14 150.0 27.50 29.00
VRX 141018P00155000 P 10/18/14 155.0 32.30 33.70
VRX 141018P00160000 P 10/18/14 160.0 37.20 39.70
VRX 141018P00165000 P 10/18/14 165.0 42.20 44.30
VRX 141018P00170000 P 10/18/14 170.0 47.00 49.90
VRX 141018P00175000 P 10/18/14 175.0 52.00 54.70
VRX 141018P00180000 P 10/18/14 180.0 57.00 59.90
VRX 141018P00185000 P 10/18/14 185.0 62.10 64.70
VRX 141018P00190000 P 10/18/14 190.0 66.80 69.80
VRX 141018P00195000 P 10/18/14 195.0 72.00 74.70
VRX 141018P00200000 P 10/18/14 200.0 77.00 79.90
VRX 141018P00210000 P 10/18/14 210.0 87.10 89.70
VRX 141024C00104000 C 10/24/14 104.0 18.20 21.20
VRX 141024C00105000 C 10/24/14 105.0 17.30 20.20
VRX 141024C00106000 C 10/24/14 106.0 16.40 19.40
VRX 141024C00107000 C 10/24/14 107.0 15.50 18.60
VRX 141024C00108000 C 10/24/14 108.0 14.70 18.00
VRX 141024C00109000 C 10/24/14 109.0 14.00 17.30
VRX 141024C00110000 C 10/24/14 110.0 13.00 16.60
VRX 141024C00111000 C 10/24/14 111.0 12.10 15.90
VRX 141024C00112000 C 10/24/14 112.0 11.50 15.10
VRX 141024C00113000 C 10/24/14 113.0 10.60 14.40
VRX 141024C00114000 C 10/24/14 114.0 9.90 13.70
VRX 141024C00115000 C 10/24/14 115.0 9.30 12.70
VRX 141024C00116000 C 10/24/14 116.0 8.70 11.30
VRX 141024C00117000 C 10/24/14 117.0 8.00 10.70
VRX 141024C00118000 C 10/24/14 118.0 7.40 10.80
VRX 141024C00119000 C 10/24/14 119.0 6.90 10.20
VRX 141024C00120000 C 10/24/14 120.0 6.40 9.60
VRX 141024C00121000 C 10/24/14 121.0 5.70 9.10
VRX 141024C00122000 C 10/24/14 122.0 5.40 8.40
VRX 141024C00123000 C 10/24/14 123.0 4.70 8.20
VRX 141024C00124000 C 10/24/14 124.0 4.70 7.70
VRX 141024C00125000 C 10/24/14 125.0 4.50 6.70
VRX 141024C00126000 C 10/24/14 126.0 3.70 6.90
VRX 141024C00127000 C 10/24/14 127.0 3.30 6.60
VRX 141024C00128000 C 10/24/14 128.0 2.80 6.20
VRX 141024C00129000 C 10/24/14 129.0 2.80 6.00
VRX 141024C00130000 C 10/24/14 130.0 2.70 5.30
VRX 141024C00131000 C 10/24/14 131.0 2.05 5.10
VRX 141024C00132000 C 10/24/14 132.0 1.80 4.80
VRX 141024C00133000 C 10/24/14 133.0 1.85 4.30
VRX 141024P00104000 P 10/24/14 104.0 0.95 1.55
VRX 141024P00105000 P 10/24/14 105.0 0.85 2.35
VRX 141024P00106000 P 10/24/14 106.0 0.95 3.90
VRX 141024P00107000 P 10/24/14 107.0 1.05 4.40
VRX 141024P00108000 P 10/24/14 108.0 1.25 4.40
VRX 141024P00109000 P 10/24/14 109.0 1.45 4.60
VRX 141024P00110000 P 10/24/14 110.0 1.75 4.80
VRX 141024P00111000 P 10/24/14 111.0 1.70 4.80
VRX 141024P00112000 P 10/24/14 112.0 2.25 4.90
VRX 141024P00113000 P 10/24/14 113.0 2.50 5.20
VRX 141024P00114000 P 10/24/14 114.0 2.85 5.50
VRX 141024P00115000 P 10/24/14 115.0 3.10 5.80
VRX 141024P00116000 P 10/24/14 116.0 3.40 6.10
VRX 141024P00117000 P 10/24/14 117.0 3.80 6.40
VRX 141024P00118000 P 10/24/14 118.0 3.90 6.80
VRX 141024P00119000 P 10/24/14 119.0 4.30 7.20
VRX 141024P00120000 P 10/24/14 120.0 4.60 7.60
VRX 141024P00121000 P 10/24/14 121.0 5.10 8.00
VRX 141024P00122000 P 10/24/14 122.0 5.90 8.60
VRX 141024P00123000 P 10/24/14 123.0 6.10 9.10
VRX 141024P00124000 P 10/24/14 124.0 6.60 9.60
VRX 141024P00125000 P 10/24/14 125.0 7.20 10.20
VRX 141024P00126000 P 10/24/14 126.0 7.90 10.70
VRX 141024P00127000 P 10/24/14 127.0 8.50 11.30
VRX 141024P00128000 P 10/24/14 128.0 9.10 12.00
VRX 141024P00129000 P 10/24/14 129.0 9.90 12.60
VRX 141024P00130000 P 10/24/14 130.0 10.50 13.30
VRX 141024P00131000 P 10/24/14 131.0 11.20 14.00
VRX 141024P00132000 P 10/24/14 132.0 12.40 14.80
VRX 141024P00133000 P 10/24/14 133.0 12.80 15.50
VRX 141031C00104000 C 10/31/14 104.0 17.80 21.30
VRX 141031C00105000 C 10/31/14 105.0 16.90 20.60
VRX 141031C00106000 C 10/31/14 106.0 16.10 19.80
VRX 141031C00107000 C 10/31/14 107.0 15.30 18.90
VRX 141031C00108000 C 10/31/14 108.0 14.50 18.20
VRX 141031C00109000 C 10/31/14 109.0 13.70 17.50
VRX 141031C00110000 C 10/31/14 110.0 12.90 16.90
VRX 141031C00111000 C 10/31/14 111.0 12.10 16.20
VRX 141031C00112000 C 10/31/14 112.0 11.30 15.20
VRX 141031C00113000 C 10/31/14 113.0 10.70 14.50
VRX 141031C00114000 C 10/31/14 114.0 9.90 13.80
VRX 141031C00115000 C 10/31/14 115.0 9.30 13.10
VRX 141031C00116000 C 10/31/14 116.0 8.50 11.90
VRX 141031C00117000 C 10/31/14 117.0 8.00 11.30
VRX 141031C00118000 C 10/31/14 118.0 7.30 10.70
VRX 141031C00119000 C 10/31/14 119.0 6.70 10.10
VRX 141031C00120000 C 10/31/14 120.0 6.20 9.60
VRX 141031C00121000 C 10/31/14 121.0 5.90 9.40
VRX 141031C00122000 C 10/31/14 122.0 5.40 9.20
VRX 141031C00123000 C 10/31/14 123.0 4.80 8.60
VRX 141031C00124000 C 10/31/14 124.0 4.30 8.20
VRX 141031C00125000 C 10/31/14 125.0 3.80 7.50
VRX 141031C00126000 C 10/31/14 126.0 3.40 7.40
VRX 141031C00127000 C 10/31/14 127.0 3.00 7.00
VRX 141031C00128000 C 10/31/14 128.0 2.65 6.70
VRX 141031C00129000 C 10/31/14 129.0 2.45 6.10
VRX 141031C00130000 C 10/31/14 130.0 2.30 5.90
VRX 141031C00131000 C 10/31/14 131.0 1.95 5.80
VRX 141031C00132000 C 10/31/14 132.0 1.65 5.20
VRX 141031C00133000 C 10/31/14 133.0 2.60 5.00
VRX 141031P00104000 P 10/31/14 104.0 0.00 4.40
VRX 141031P00105000 P 10/31/14 105.0 0.85 4.60
VRX 141031P00106000 P 10/31/14 106.0 0.65 4.40
VRX 141031P00107000 P 10/31/14 107.0 0.35 4.70
VRX 141031P00108000 P 10/31/14 108.0 1.25 4.80
VRX 141031P00109000 P 10/31/14 109.0 0.75 4.90
VRX 141031P00110000 P 10/31/14 110.0 1.05 4.90
VRX 141031P00111000 P 10/31/14 111.0 1.30 5.20
VRX 141031P00112000 P 10/31/14 112.0 1.60 5.40
VRX 141031P00113000 P 10/31/14 113.0 1.90 5.60
VRX 141031P00114000 P 10/31/14 114.0 2.30 6.00
VRX 141031P00115000 P 10/31/14 115.0 2.60 6.30
VRX 141031P00116000 P 10/31/14 116.0 3.00 6.60
VRX 141031P00117000 P 10/31/14 117.0 3.50 6.90
VRX 141031P00118000 P 10/31/14 118.0 3.90 7.30
VRX 141031P00119000 P 10/31/14 119.0 4.30 7.70
VRX 141031P00120000 P 10/31/14 120.0 4.80 8.10
VRX 141031P00121000 P 10/31/14 121.0 5.20 8.60
VRX 141031P00122000 P 10/31/14 122.0 5.80 9.00
VRX 141031P00123000 P 10/31/14 123.0 6.40 9.50
VRX 141031P00124000 P 10/31/14 124.0 7.00 10.10
VRX 141031P00125000 P 10/31/14 125.0 7.50 10.60
VRX 141031P00126000 P 10/31/14 126.0 8.10 11.20
VRX 141031P00127000 P 10/31/14 127.0 8.70 11.80
VRX 141031P00128000 P 10/31/14 128.0 9.40 12.40
VRX 141031P00129000 P 10/31/14 129.0 10.10 13.10
VRX 141031P00130000 P 10/31/14 130.0 10.70 13.80
VRX 141031P00131000 P 10/31/14 131.0 11.50 14.40
VRX 141031P00132000 P 10/31/14 132.0 12.20 15.20
VRX 141031P00133000 P 10/31/14 133.0 12.90 15.80
VRX 150117C00030000 C 01/17/15 30.0 90.30 94.10
VRX 150117C00035000 C 01/17/15 35.0 85.30 89.30
VRX 150117C00040000 C 01/17/15 40.0 80.10 84.30
VRX 150117C00045000 C 01/17/15 45.0 75.30 79.30
VRX 150117C00047500 C 01/17/15 47.5 72.80 76.60
VRX 150117C00050000 C 01/17/15 50.0 70.30 74.10
VRX 150117C00052500 C 01/17/15 52.5 67.70 71.60
VRX 150117C00055000 C 01/17/15 55.0 65.30 69.10
VRX 150117C00057500 C 01/17/15 57.5 62.90 66.70
VRX 150117C00060000 C 01/17/15 60.0 60.40 64.20
VRX 150117C00062500 C 01/17/15 62.5 57.90 61.80
VRX 150117C00065000 C 01/17/15 65.0 55.50 59.30
VRX 150117C00067500 C 01/17/15 67.5 53.00 57.00
VRX 150117C00070000 C 01/17/15 70.0 50.70 54.50
VRX 150117C00072500 C 01/17/15 72.5 48.30 52.10
VRX 150117C00075000 C 01/17/15 75.0 45.90 49.70
VRX 150117C00077500 C 01/17/15 77.5 44.00 47.30
VRX 150117C00080000 C 01/17/15 80.0 41.30 44.70
VRX 150117C00082500 C 01/17/15 82.5 38.90 41.90
VRX 150117C00085000 C 01/17/15 85.0 36.70 39.60
VRX 150117C00087500 C 01/17/15 87.5 34.70 37.30
VRX 150117C00090000 C 01/17/15 90.0 32.30 34.70
VRX 150117C00092500 C 01/17/15 92.5 30.00 33.10
VRX 150117C00095000 C 01/17/15 95.0 27.90 30.60
VRX 150117C00097500 C 01/17/15 97.5 25.80 28.50
VRX 150117C00100000 C 01/17/15 100.0 23.80 26.60
VRX 150117C00105000 C 01/17/15 105.0 20.50 22.90
VRX 150117C00110000 C 01/17/15 110.0 17.20 19.40
VRX 150117C00115000 C 01/17/15 115.0 14.30 16.50
VRX 150117C00120000 C 01/17/15 120.0 12.30 13.20
VRX 150117C00125000 C 01/17/15 125.0 9.10 11.10
VRX 150117C00130000 C 01/17/15 130.0 7.30 8.50
VRX 150117C00135000 C 01/17/15 135.0 5.70 6.70
VRX 150117C00140000 C 01/17/15 140.0 4.80 5.10
VRX 150117C00145000 C 01/17/15 145.0 3.30 4.00
VRX 150117C00150000 C 01/17/15 150.0 2.75 3.00
VRX 150117C00155000 C 01/17/15 155.0 1.85 2.30
VRX 150117C00160000 C 01/17/15 160.0 1.30 1.80
VRX 150117C00165000 C 01/17/15 165.0 0.75 1.40
VRX 150117C00170000 C 01/17/15 170.0 0.45 0.95
VRX 150117C00175000 C 01/17/15 175.0 0.45 0.60
VRX 150117C00180000 C 01/17/15 180.0 0.15 0.65
VRX 150117C00185000 C 01/17/15 185.0 0.00 0.50
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 0.50
VRX 150117P00045000 P 01/17/15 45.0 0.00 0.15
VRX 150117P00047500 P 01/17/15 47.5 0.00 0.20
VRX 150117P00050000 P 01/17/15 50.0 0.00 0.15
VRX 150117P00052500 P 01/17/15 52.5 0.00 0.25
VRX 150117P00055000 P 01/17/15 55.0 0.00 0.25
VRX 150117P00057500 P 01/17/15 57.5 0.00 0.30
VRX 150117P00060000 P 01/17/15 60.0 0.15 0.20
VRX 150117P00062500 P 01/17/15 62.5 0.00 0.50
VRX 150117P00065000 P 01/17/15 65.0 0.20 0.50
VRX 150117P00067500 P 01/17/15 67.5 0.10 0.45
VRX 150117P00070000 P 01/17/15 70.0 0.15 0.70
VRX 150117P00072500 P 01/17/15 72.5 0.20 0.75
VRX 150117P00075000 P 01/17/15 75.0 0.55 0.95
VRX 150117P00077500 P 01/17/15 77.5 0.55 1.95
VRX 150117P00080000 P 01/17/15 80.0 0.80 1.15
VRX 150117P00082500 P 01/17/15 82.5 0.95 2.55
VRX 150117P00085000 P 01/17/15 85.0 1.20 2.85
VRX 150117P00087500 P 01/17/15 87.5 1.45 1.95
VRX 150117P00090000 P 01/17/15 90.0 1.70 2.70
VRX 150117P00092500 P 01/17/15 92.5 2.10 2.25
VRX 150117P00095000 P 01/17/15 95.0 2.35 3.00
VRX 150117P00097500 P 01/17/15 97.5 2.90 3.60
VRX 150117P00100000 P 01/17/15 100.0 3.50 3.80
VRX 150117P00105000 P 01/17/15 105.0 4.70 5.10
VRX 150117P00110000 P 01/17/15 110.0 6.30 6.80
VRX 150117P00115000 P 01/17/15 115.0 8.20 9.30
VRX 150117P00120000 P 01/17/15 120.0 10.50 11.20
VRX 150117P00125000 P 01/17/15 125.0 12.90 13.40
VRX 150117P00130000 P 01/17/15 130.0 15.80 17.40
VRX 150117P00135000 P 01/17/15 135.0 18.80 19.50
VRX 150117P00140000 P 01/17/15 140.0 22.20 23.10
VRX 150117P00145000 P 01/17/15 145.0 25.70 26.80
VRX 150117P00150000 P 01/17/15 150.0 29.70 32.50
VRX 150117P00155000 P 01/17/15 155.0 34.30 36.90
VRX 150117P00160000 P 01/17/15 160.0 37.30 40.50
VRX 150117P00165000 P 01/17/15 165.0 42.90 45.80
VRX 150117P00170000 P 01/17/15 170.0 47.50 50.50
VRX 150117P00175000 P 01/17/15 175.0 52.30 55.10
VRX 150117P00180000 P 01/17/15 180.0 57.00 60.10
VRX 150117P00185000 P 01/17/15 185.0 61.90 65.00
VRX 150117P00190000 P 01/17/15 190.0 66.70 69.70
VRX 150117P00195000 P 01/17/15 195.0 71.60 74.90
VRX 150117P00200000 P 01/17/15 200.0 76.20 79.90
VRX 150117P00210000 P 01/17/15 210.0 86.10 89.90
VRX 150117P00220000 P 01/17/15 220.0 96.20 99.80
VRX 150320C00060000 C 03/20/15 60.0 60.40 64.30
VRX 150320C00065000 C 03/20/15 65.0 55.60 59.30
VRX 150320C00070000 C 03/20/15 70.0 50.80 55.00
VRX 150320C00075000 C 03/20/15 75.0 46.30 50.40
VRX 150320C00080000 C 03/20/15 80.0 41.80 45.10
VRX 150320C00085000 C 03/20/15 85.0 37.50 40.20
VRX 150320C00090000 C 03/20/15 90.0 33.30 36.20
VRX 150320C00095000 C 03/20/15 95.0 29.40 31.80
VRX 150320C00100000 C 03/20/15 100.0 25.70 28.00
VRX 150320C00105000 C 03/20/15 105.0 21.90 24.50
VRX 150320C00110000 C 03/20/15 110.0 19.30 21.30
VRX 150320C00115000 C 03/20/15 115.0 17.40 18.30
VRX 150320C00120000 C 03/20/15 120.0 13.90 15.80
VRX 150320C00125000 C 03/20/15 125.0 11.70 13.40
VRX 150320C00130000 C 03/20/15 130.0 9.60 11.30
VRX 150320C00135000 C 03/20/15 135.0 8.00 9.50
VRX 150320C00140000 C 03/20/15 140.0 6.70 8.10
VRX 150320C00145000 C 03/20/15 145.0 5.00 6.80
VRX 150320C00150000 C 03/20/15 150.0 3.70 5.60
VRX 150320C00155000 C 03/20/15 155.0 3.00 4.70
VRX 150320C00160000 C 03/20/15 160.0 2.80 4.00
VRX 150320C00165000 C 03/20/15 165.0 1.70 3.30
VRX 150320C00170000 C 03/20/15 170.0 1.55 2.70
VRX 150320C00175000 C 03/20/15 175.0 1.20 2.20
VRX 150320C00180000 C 03/20/15 180.0 0.85 1.80
VRX 150320C00185000 C 03/20/15 185.0 0.45 2.75
VRX 150320C00190000 C 03/20/15 190.0 0.40 1.15
VRX 150320P00060000 P 03/20/15 60.0 0.10 0.40
VRX 150320P00065000 P 03/20/15 65.0 0.20 1.50
VRX 150320P00070000 P 03/20/15 70.0 0.15 3.20
VRX 150320P00075000 P 03/20/15 75.0 0.90 1.10
VRX 150320P00080000 P 03/20/15 80.0 1.35 2.80
VRX 150320P00085000 P 03/20/15 85.0 1.85 2.65
VRX 150320P00090000 P 03/20/15 90.0 2.60 4.60
VRX 150320P00095000 P 03/20/15 95.0 3.00 5.20
VRX 150320P00100000 P 03/20/15 100.0 3.90 5.80
VRX 150320P00105000 P 03/20/15 105.0 5.30 7.90
VRX 150320P00110000 P 03/20/15 110.0 8.20 8.80
VRX 150320P00115000 P 03/20/15 115.0 9.30 11.90
VRX 150320P00120000 P 03/20/15 120.0 12.20 14.40
VRX 150320P00125000 P 03/20/15 125.0 14.50 17.10
VRX 150320P00130000 P 03/20/15 130.0 17.60 20.80
VRX 150320P00135000 P 03/20/15 135.0 21.00 23.90
VRX 150320P00140000 P 03/20/15 140.0 24.60 27.30
VRX 150320P00145000 P 03/20/15 145.0 27.80 31.00
VRX 150320P00150000 P 03/20/15 150.0 31.90 34.80
VRX 150320P00155000 P 03/20/15 155.0 35.60 38.90
VRX 150320P00160000 P 03/20/15 160.0 40.00 43.00
VRX 150320P00165000 P 03/20/15 165.0 44.60 47.30
VRX 150320P00170000 P 03/20/15 170.0 49.00 51.80
VRX 150320P00175000 P 03/20/15 175.0 53.70 56.20
VRX 150320P00180000 P 03/20/15 180.0 58.10 60.90
VRX 150320P00185000 P 03/20/15 185.0 62.90 65.60
VRX 150320P00190000 P 03/20/15 190.0 67.50 70.60
VRX 150417C00065000 C 04/17/15 65.0 56.00 60.20
VRX 150417C00070000 C 04/17/15 70.0 51.30 55.50
VRX 150417C00075000 C 04/17/15 75.0 47.10 51.00
VRX 150417C00080000 C 04/17/15 80.0 42.70 46.60
VRX 150417C00085000 C 04/17/15 85.0 38.30 41.70
VRX 150417C00090000 C 04/17/15 90.0 34.10 38.20
VRX 150417C00095000 C 04/17/15 95.0 30.30 34.30
VRX 150417C00100000 C 04/17/15 100.0 26.50 30.60
VRX 150417C00105000 C 04/17/15 105.0 22.90 25.90
VRX 150417C00110000 C 04/17/15 110.0 19.70 22.80
VRX 150417C00115000 C 04/17/15 115.0 18.20 19.30
VRX 150417C00120000 C 04/17/15 120.0 14.90 17.40
VRX 150417C00125000 C 04/17/15 125.0 11.70 15.40
VRX 150417C00130000 C 04/17/15 130.0 10.40 13.10
VRX 150417C00135000 C 04/17/15 135.0 8.80 10.90
VRX 150417C00140000 C 04/17/15 140.0 7.20 9.70
VRX 150417C00145000 C 04/17/15 145.0 4.90 8.50
VRX 150417C00150000 C 04/17/15 150.0 4.80 7.30
VRX 150417C00155000 C 04/17/15 155.0 3.90 6.40
VRX 150417P00065000 P 04/17/15 65.0 0.55 1.40
VRX 150417P00070000 P 04/17/15 70.0 0.85 1.95
VRX 150417P00075000 P 04/17/15 75.0 1.00 2.75
VRX 150417P00080000 P 04/17/15 80.0 1.80 3.40
VRX 150417P00085000 P 04/17/15 85.0 2.10 4.80
VRX 150417P00090000 P 04/17/15 90.0 2.95 5.50
VRX 150417P00095000 P 04/17/15 95.0 3.00 6.90
VRX 150417P00100000 P 04/17/15 100.0 5.10 7.10
VRX 150417P00105000 P 04/17/15 105.0 5.80 9.80
VRX 150417P00110000 P 04/17/15 110.0 7.60 11.30
VRX 150417P00115000 P 04/17/15 115.0 9.80 12.70
VRX 150417P00120000 P 04/17/15 120.0 12.30 16.00
VRX 150417P00125000 P 04/17/15 125.0 15.10 18.50
VRX 150417P00130000 P 04/17/15 130.0 18.10 21.30
VRX 150417P00135000 P 04/17/15 135.0 21.40 23.90
VRX 150417P00140000 P 04/17/15 140.0 24.90 27.80
VRX 150417P00145000 P 04/17/15 145.0 27.30 31.20
VRX 150417P00150000 P 04/17/15 150.0 31.20 35.20
VRX 150417P00155000 P 04/17/15 155.0 35.20 39.20
VRX 150619C00060000 C 06/19/15 60.0 61.40 65.30
VRX 150619C00065000 C 06/19/15 65.0 56.80 60.80
VRX 150619C00070000 C 06/19/15 70.0 52.60 56.10
VRX 150619C00075000 C 06/19/15 75.0 48.10 51.80
VRX 150619C00080000 C 06/19/15 80.0 43.70 47.50
VRX 150619C00085000 C 06/19/15 85.0 39.40 43.30
VRX 150619C00090000 C 06/19/15 90.0 35.20 39.10
VRX 150619C00095000 C 06/19/15 95.0 31.10 35.40
VRX 150619C00100000 C 06/19/15 100.0 27.70 31.80
VRX 150619C00105000 C 06/19/15 105.0 24.20 28.40
VRX 150619C00110000 C 06/19/15 110.0 21.60 25.40
VRX 150619C00115000 C 06/19/15 115.0 19.00 21.10
VRX 150619C00120000 C 06/19/15 120.0 16.50 19.80
VRX 150619C00125000 C 06/19/15 125.0 14.20 16.40
VRX 150619C00130000 C 06/19/15 130.0 11.40 15.40
VRX 150619C00135000 C 06/19/15 135.0 10.50 13.20
VRX 150619C00140000 C 06/19/15 140.0 8.70 11.60
VRX 150619C00145000 C 06/19/15 145.0 7.20 10.50
VRX 150619C00150000 C 06/19/15 150.0 5.60 9.20
VRX 150619C00155000 C 06/19/15 155.0 4.80 8.20
VRX 150619C00160000 C 06/19/15 160.0 4.00 7.30
VRX 150619C00165000 C 06/19/15 165.0 3.30 6.50
VRX 150619C00170000 C 06/19/15 170.0 3.20 5.60
VRX 150619C00175000 C 06/19/15 175.0 2.10 5.00
VRX 150619C00180000 C 06/19/15 180.0 1.65 5.00
VRX 150619C00185000 C 06/19/15 185.0 1.30 4.90
VRX 150619C00190000 C 06/19/15 190.0 0.90 4.80
VRX 150619P00060000 P 06/19/15 60.0 0.90 1.95
VRX 150619P00065000 P 06/19/15 65.0 0.45 2.50
VRX 150619P00070000 P 06/19/15 70.0 1.10 4.40
VRX 150619P00075000 P 06/19/15 75.0 1.45 4.80
VRX 150619P00080000 P 06/19/15 80.0 2.10 4.50
VRX 150619P00085000 P 06/19/15 85.0 2.20 5.90
VRX 150619P00090000 P 06/19/15 90.0 4.30 6.30
VRX 150619P00095000 P 06/19/15 95.0 4.90 8.10
VRX 150619P00100000 P 06/19/15 100.0 6.20 7.50
VRX 150619P00105000 P 06/19/15 105.0 8.00 9.60
VRX 150619P00110000 P 06/19/15 110.0 9.10 13.00
VRX 150619P00115000 P 06/19/15 115.0 11.70 13.40
VRX 150619P00120000 P 06/19/15 120.0 13.80 17.40
VRX 150619P00125000 P 06/19/15 125.0 16.70 20.00
VRX 150619P00130000 P 06/19/15 130.0 19.80 23.00
VRX 150619P00135000 P 06/19/15 135.0 23.10 26.00
VRX 150619P00140000 P 06/19/15 140.0 26.60 29.40
VRX 150619P00145000 P 06/19/15 145.0 30.20 33.00
VRX 150619P00150000 P 06/19/15 150.0 34.00 36.80
VRX 150619P00155000 P 06/19/15 155.0 38.00 40.80
VRX 150619P00160000 P 06/19/15 160.0 42.10 44.80
VRX 150619P00165000 P 06/19/15 165.0 46.30 49.20
VRX 150619P00170000 P 06/19/15 170.0 50.60 53.40
VRX 150619P00175000 P 06/19/15 175.0 55.10 57.90
VRX 150619P00180000 P 06/19/15 180.0 59.60 62.40
VRX 150619P00185000 P 06/19/15 185.0 64.10 67.00
VRX 150619P00190000 P 06/19/15 190.0 68.80 71.30
VRX 160115C00055000 C 01/15/16 55.0 66.70 70.80
VRX 160115C00060000 C 01/15/16 60.0 62.70 66.40
VRX 160115C00065000 C 01/15/16 65.0 57.90 62.00
VRX 160115C00070000 C 01/15/16 70.0 53.90 57.60
VRX 160115C00075000 C 01/15/16 75.0 49.40 53.80
VRX 160115C00080000 C 01/15/16 80.0 45.50 49.00
VRX 160115C00085000 C 01/15/16 85.0 41.70 45.50
VRX 160115C00090000 C 01/15/16 90.0 38.10 41.80
VRX 160115C00092500 C 01/15/16 92.5 36.40 40.10
VRX 160115C00095000 C 01/15/16 95.0 34.70 38.40
VRX 160115C00097500 C 01/15/16 97.5 33.10 36.70
VRX 160115C00100000 C 01/15/16 100.0 31.50 35.10
VRX 160115C00105000 C 01/15/16 105.0 28.50 32.10
VRX 160115C00110000 C 01/15/16 110.0 25.70 29.40
VRX 160115C00115000 C 01/15/16 115.0 23.20 25.80
VRX 160115C00120000 C 01/15/16 120.0 20.80 23.40
VRX 160115C00125000 C 01/15/16 125.0 19.00 22.20
VRX 160115C00130000 C 01/15/16 130.0 16.90 20.10
VRX 160115C00135000 C 01/15/16 135.0 15.00 18.20
VRX 160115C00140000 C 01/15/16 140.0 13.30 16.50
VRX 160115C00145000 C 01/15/16 145.0 11.60 15.30
VRX 160115C00150000 C 01/15/16 150.0 9.70 13.80
VRX 160115C00155000 C 01/15/16 155.0 8.10 11.10
VRX 160115C00160000 C 01/15/16 160.0 8.40 11.40
VRX 160115C00165000 C 01/15/16 165.0 5.70 10.00
VRX 160115C00170000 C 01/15/16 170.0 6.00 8.80
VRX 160115C00175000 C 01/15/16 175.0 5.10 6.60
VRX 160115C00180000 C 01/15/16 180.0 3.70 5.70
VRX 160115C00185000 C 01/15/16 185.0 2.30 5.20
VRX 160115C00190000 C 01/15/16 190.0 2.45 4.40
VRX 160115C00195000 C 01/15/16 195.0 2.10 3.80
VRX 160115C00200000 C 01/15/16 200.0 0.60 3.70
VRX 160115C00210000 C 01/15/16 210.0 1.20 3.60
VRX 160115C00220000 C 01/15/16 220.0 0.95 3.00
VRX 160115P00055000 P 01/15/16 55.0 1.25 1.55
VRX 160115P00060000 P 01/15/16 60.0 1.90 2.30
VRX 160115P00065000 P 01/15/16 65.0 2.00 2.80
VRX 160115P00070000 P 01/15/16 70.0 1.20 3.80
VRX 160115P00075000 P 01/15/16 75.0 3.50 5.00
VRX 160115P00080000 P 01/15/16 80.0 3.30 5.30
VRX 160115P00085000 P 01/15/16 85.0 4.40 6.50
VRX 160115P00090000 P 01/15/16 90.0 7.00 8.10
VRX 160115P00092500 P 01/15/16 92.5 6.20 8.70
VRX 160115P00095000 P 01/15/16 95.0 7.50 9.50
VRX 160115P00097500 P 01/15/16 97.5 7.80 10.50
VRX 160115P00100000 P 01/15/16 100.0 10.10 13.30
VRX 160115P00105000 P 01/15/16 105.0 11.10 15.70
VRX 160115P00110000 P 01/15/16 110.0 13.40 17.10
VRX 160115P00115000 P 01/15/16 115.0 15.70 19.50
VRX 160115P00120000 P 01/15/16 120.0 18.20 22.20
VRX 160115P00125000 P 01/15/16 125.0 21.40 25.40
VRX 160115P00130000 P 01/15/16 130.0 24.00 28.30
VRX 160115P00135000 P 01/15/16 135.0 27.00 31.40
VRX 160115P00140000 P 01/15/16 140.0 30.00 34.50
VRX 160115P00145000 P 01/15/16 145.0 33.70 37.70
VRX 160115P00150000 P 01/15/16 150.0 37.50 41.40
VRX 160115P00155000 P 01/15/16 155.0 41.00 45.00
VRX 160115P00160000 P 01/15/16 160.0 45.00 47.80
VRX 160115P00165000 P 01/15/16 165.0 47.60 51.60
VRX 160115P00170000 P 01/15/16 170.0 52.90 55.60
VRX 160115P00175000 P 01/15/16 175.0 56.90 59.80
VRX 160115P00180000 P 01/15/16 180.0 60.00 64.00
VRX 160115P00185000 P 01/15/16 185.0 65.70 68.20
VRX 160115P00190000 P 01/15/16 190.0 69.90 72.60
VRX 160115P00195000 P 01/15/16 195.0 74.20 77.00
VRX 160115P00200000 P 01/15/16 200.0 77.80 81.60
VRX 160115P00210000 P 01/15/16 210.0 87.20 90.80
VRX 160115P00220000 P 01/15/16 220.0 96.50 100.40
VRX 170120C00065000 C 01/20/17 65.0 62.00 65.90
VRX 170120C00070000 C 01/20/17 70.0 58.30 62.20
VRX 170120C00075000 C 01/20/17 75.0 54.80 58.70
VRX 170120C00080000 C 01/20/17 80.0 51.20 54.80
VRX 170120C00085000 C 01/20/17 85.0 48.50 52.00
VRX 170120C00090000 C 01/20/17 90.0 45.50 48.90
VRX 170120C00095000 C 01/20/17 95.0 42.50 45.80
VRX 170120C00100000 C 01/20/17 100.0 39.70 43.00
VRX 170120C00105000 C 01/20/17 105.0 36.90 40.10
VRX 170120C00110000 C 01/20/17 110.0 34.50 37.60
VRX 170120C00115000 C 01/20/17 115.0 32.10 35.20
VRX 170120C00120000 C 01/20/17 120.0 29.70 32.80
VRX 170120C00125000 C 01/20/17 125.0 27.50 30.60
VRX 170120C00130000 C 01/20/17 130.0 25.30 28.40
VRX 170120C00135000 C 01/20/17 135.0 23.50 26.90
VRX 170120C00140000 C 01/20/17 140.0 21.70 25.00
VRX 170120C00145000 C 01/20/17 145.0 19.90 23.40
VRX 170120C00150000 C 01/20/17 150.0 18.50 21.90
VRX 170120C00155000 C 01/20/17 155.0 16.90 20.40
VRX 170120P00065000 P 01/20/17 65.0 3.60 8.00
VRX 170120P00070000 P 01/20/17 70.0 4.80 9.20
VRX 170120P00075000 P 01/20/17 75.0 6.10 10.50
VRX 170120P00080000 P 01/20/17 80.0 7.60 11.90
VRX 170120P00085000 P 01/20/17 85.0 9.20 13.40
VRX 170120P00090000 P 01/20/17 90.0 11.00 15.00
VRX 170120P00095000 P 01/20/17 95.0 12.90 17.00
VRX 170120P00100000 P 01/20/17 100.0 15.00 19.00
VRX 170120P00105000 P 01/20/17 105.0 17.30 21.20
VRX 170120P00110000 P 01/20/17 110.0 19.60 23.60
VRX 170120P00115000 P 01/20/17 115.0 22.20 26.00
VRX 170120P00120000 P 01/20/17 120.0 24.90 28.60
VRX 170120P00125000 P 01/20/17 125.0 27.70 31.40
VRX 170120P00130000 P 01/20/17 130.0 30.20 34.20
VRX 170120P00135000 P 01/20/17 135.0 33.20 37.20
VRX 170120P00140000 P 01/20/17 140.0 36.60 40.20
VRX 170120P00145000 P 01/20/17 145.0 39.90 43.60
VRX 170120P00150000 P 01/20/17 150.0 42.90 46.80
VRX 170120P00155000 P 01/20/17 155.0 46.70 50.40

OPRA data is delayed 15 minutes.