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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VRX 150424C00105000 C 04/24/15 105.0 98.70 101.70
VRX 150424C00110000 C 04/24/15 110.0 93.70 97.40
VRX 150424C00115000 C 04/24/15 115.0 88.80 91.70
VRX 150424C00120000 C 04/24/15 120.0 83.70 86.90
VRX 150424C00125000 C 04/24/15 125.0 78.80 81.70
VRX 150424C00130000 C 04/24/15 130.0 73.80 77.10
VRX 150424C00135000 C 04/24/15 135.0 68.70 71.70
VRX 150424C00140000 C 04/24/15 140.0 63.90 66.90
VRX 150424C00145000 C 04/24/15 145.0 58.90 61.90
VRX 150424C00149000 C 04/24/15 149.0 54.90 57.90
VRX 150424C00150000 C 04/24/15 150.0 53.90 56.90
VRX 150424C00155000 C 04/24/15 155.0 48.90 51.60
VRX 150424C00160000 C 04/24/15 160.0 43.90 46.80
VRX 150424C00165000 C 04/24/15 165.0 38.90 42.00
VRX 150424C00167500 C 04/24/15 167.5 36.40 39.20
VRX 150424C00170000 C 04/24/15 170.0 33.90 36.80
VRX 150424C00172500 C 04/24/15 172.5 31.40 34.70
VRX 150424C00175000 C 04/24/15 175.0 28.90 32.50
VRX 150424C00177500 C 04/24/15 177.5 26.50 29.30
VRX 150424C00180000 C 04/24/15 180.0 24.20 27.30
VRX 150424C00182500 C 04/24/15 182.5 21.60 24.50
VRX 150424C00185000 C 04/24/15 185.0 19.20 22.00
VRX 150424C00187500 C 04/24/15 187.5 16.80 19.60
VRX 150424C00190000 C 04/24/15 190.0 14.30 17.00
VRX 150424C00192500 C 04/24/15 192.5 13.10 14.70
VRX 150424C00195000 C 04/24/15 195.0 10.90 12.30
VRX 150424C00197500 C 04/24/15 197.5 7.50 10.10
VRX 150424C00200000 C 04/24/15 200.0 5.60 8.20
VRX 150424C00202500 C 04/24/15 202.5 4.00 6.80
VRX 150424C00205000 C 04/24/15 205.0 3.40 4.40
VRX 150424C00207500 C 04/24/15 207.5 2.35 2.90
VRX 150424C00210000 C 04/24/15 210.0 1.10 2.15
VRX 150424C00212500 C 04/24/15 212.5 0.60 1.30
VRX 150424C00215000 C 04/24/15 215.0 0.30 0.85
VRX 150424C00217500 C 04/24/15 217.5 0.10 0.50
VRX 150424C00220000 C 04/24/15 220.0 0.05 0.30
VRX 150424C00222500 C 04/24/15 222.5 0.00 0.50
VRX 150424C00225000 C 04/24/15 225.0 0.00 0.90
VRX 150424C00227500 C 04/24/15 227.5 0.00 0.60
VRX 150424C00230000 C 04/24/15 230.0 0.00 0.65
VRX 150424C00232500 C 04/24/15 232.5 0.00 0.60
VRX 150424C00235000 C 04/24/15 235.0 0.00 0.55
VRX 150424C00237500 C 04/24/15 237.5 0.00 0.55
VRX 150424C00240000 C 04/24/15 240.0 0.00 0.60
VRX 150424C00242500 C 04/24/15 242.5 0.00 0.60
VRX 150424C00245000 C 04/24/15 245.0 0.00 0.55
VRX 150424C00250000 C 04/24/15 250.0 0.00 0.45
VRX 150424C00255000 C 04/24/15 255.0 0.00 0.30
VRX 150424C00260000 C 04/24/15 260.0 0.00 0.20
VRX 150424C00265000 C 04/24/15 265.0 0.00 0.20
VRX 150424P00105000 P 04/24/15 105.0 0.00 0.60
VRX 150424P00110000 P 04/24/15 110.0 0.00 0.50
VRX 150424P00115000 P 04/24/15 115.0 0.00 0.20
VRX 150424P00120000 P 04/24/15 120.0 0.00 0.20
VRX 150424P00125000 P 04/24/15 125.0 0.00 0.20
VRX 150424P00130000 P 04/24/15 130.0 0.00 0.05
VRX 150424P00135000 P 04/24/15 135.0 0.00 0.20
VRX 150424P00140000 P 04/24/15 140.0 0.00 0.30
VRX 150424P00145000 P 04/24/15 145.0 0.00 0.30
VRX 150424P00149000 P 04/24/15 149.0 0.00 0.40
VRX 150424P00150000 P 04/24/15 150.0 0.00 0.10
VRX 150424P00155000 P 04/24/15 155.0 0.00 0.50
VRX 150424P00160000 P 04/24/15 160.0 0.00 0.60
VRX 150424P00165000 P 04/24/15 165.0 0.00 0.50
VRX 150424P00167500 P 04/24/15 167.5 0.00 0.70
VRX 150424P00170000 P 04/24/15 170.0 0.00 0.30
VRX 150424P00172500 P 04/24/15 172.5 0.00 0.65
VRX 150424P00175000 P 04/24/15 175.0 0.10 0.35
VRX 150424P00177500 P 04/24/15 177.5 0.10 0.50
VRX 150424P00180000 P 04/24/15 180.0 0.10 0.50
VRX 150424P00182500 P 04/24/15 182.5 0.25 0.45
VRX 150424P00185000 P 04/24/15 185.0 0.30 0.65
VRX 150424P00187500 P 04/24/15 187.5 0.35 0.70
VRX 150424P00190000 P 04/24/15 190.0 0.40 0.85
VRX 150424P00192500 P 04/24/15 192.5 0.60 1.20
VRX 150424P00195000 P 04/24/15 195.0 0.80 1.40
VRX 150424P00197500 P 04/24/15 197.5 0.85 1.95
VRX 150424P00200000 P 04/24/15 200.0 1.55 2.10
VRX 150424P00202500 P 04/24/15 202.5 2.15 2.80
VRX 150424P00205000 P 04/24/15 205.0 3.00 4.70
VRX 150424P00207500 P 04/24/15 207.5 3.70 6.10
VRX 150424P00210000 P 04/24/15 210.0 5.30 8.00
VRX 150424P00212500 P 04/24/15 212.5 7.30 9.90
VRX 150424P00215000 P 04/24/15 215.0 9.30 11.90
VRX 150424P00217500 P 04/24/15 217.5 11.40 14.00
VRX 150424P00220000 P 04/24/15 220.0 13.60 16.30
VRX 150424P00222500 P 04/24/15 222.5 16.20 18.80
VRX 150424P00225000 P 04/24/15 225.0 18.20 21.40
VRX 150424P00227500 P 04/24/15 227.5 20.90 23.80
VRX 150424P00230000 P 04/24/15 230.0 23.20 26.20
VRX 150424P00232500 P 04/24/15 232.5 25.40 28.80
VRX 150424P00235000 P 04/24/15 235.0 28.10 31.20
VRX 150424P00237500 P 04/24/15 237.5 30.30 33.80
VRX 150424P00240000 P 04/24/15 240.0 33.00 36.40
VRX 150424P00242500 P 04/24/15 242.5 35.50 38.80
VRX 150424P00245000 P 04/24/15 245.0 37.80 41.40
VRX 150424P00250000 P 04/24/15 250.0 43.00 46.30
VRX 150424P00255000 P 04/24/15 255.0 47.70 51.30
VRX 150424P00260000 P 04/24/15 260.0 52.80 56.40
VRX 150424P00265000 P 04/24/15 265.0 58.00 61.30
VRX 150501C00105000 C 05/01/15 105.0 98.80 102.20
VRX 150501C00110000 C 05/01/15 110.0 93.80 97.20
VRX 150501C00115000 C 05/01/15 115.0 88.90 92.20
VRX 150501C00120000 C 05/01/15 120.0 83.90 86.90
VRX 150501C00125000 C 05/01/15 125.0 78.90 82.00
VRX 150501C00130000 C 05/01/15 130.0 74.00 77.20
VRX 150501C00135000 C 05/01/15 135.0 69.10 72.20
VRX 150501C00140000 C 05/01/15 140.0 64.20 67.30
VRX 150501C00145000 C 05/01/15 145.0 59.30 62.30
VRX 150501C00150000 C 05/01/15 150.0 54.40 57.30
VRX 150501C00155000 C 05/01/15 155.0 49.70 52.60
VRX 150501C00160000 C 05/01/15 160.0 44.80 47.80
VRX 150501C00162500 C 05/01/15 162.5 42.40 45.20
VRX 150501C00165000 C 05/01/15 165.0 40.00 42.80
VRX 150501C00167500 C 05/01/15 167.5 37.50 40.20
VRX 150501C00170000 C 05/01/15 170.0 35.00 37.80
VRX 150501C00172500 C 05/01/15 172.5 32.70 35.40
VRX 150501C00175000 C 05/01/15 175.0 30.30 32.80
VRX 150501C00177500 C 05/01/15 177.5 28.00 30.40
VRX 150501C00180000 C 05/01/15 180.0 25.50 28.00
VRX 150501C00182500 C 05/01/15 182.5 24.00 25.60
VRX 150501C00185000 C 05/01/15 185.0 21.50 23.20
VRX 150501C00187500 C 05/01/15 187.5 19.10 21.00
VRX 150501C00190000 C 05/01/15 190.0 16.30 18.80
VRX 150501C00192500 C 05/01/15 192.5 14.30 16.60
VRX 150501C00195000 C 05/01/15 195.0 12.30 14.60
VRX 150501C00197500 C 05/01/15 197.5 10.50 12.60
VRX 150501C00200000 C 05/01/15 200.0 8.80 10.80
VRX 150501C00202500 C 05/01/15 202.5 7.30 9.20
VRX 150501C00205000 C 05/01/15 205.0 5.50 7.60
VRX 150501C00207500 C 05/01/15 207.5 5.20 6.20
VRX 150501C00210000 C 05/01/15 210.0 3.60 5.00
VRX 150501C00212500 C 05/01/15 212.5 1.90 4.90
VRX 150501C00215000 C 05/01/15 215.0 2.25 3.70
VRX 150501C00217500 C 05/01/15 217.5 1.50 2.95
VRX 150501C00220000 C 05/01/15 220.0 1.20 1.90
VRX 150501C00222500 C 05/01/15 222.5 0.90 1.65
VRX 150501C00225000 C 05/01/15 225.0 0.70 1.40
VRX 150501C00227500 C 05/01/15 227.5 0.00 1.10
VRX 150501C00230000 C 05/01/15 230.0 0.30 0.95
VRX 150501C00232500 C 05/01/15 232.5 0.05 0.70
VRX 150501C00235000 C 05/01/15 235.0 0.00 0.75
VRX 150501C00237500 C 05/01/15 237.5 0.00 2.00
VRX 150501C00240000 C 05/01/15 240.0 0.00 1.95
VRX 150501C00242500 C 05/01/15 242.5 0.00 1.90
VRX 150501C00245000 C 05/01/15 245.0 0.00 1.75
VRX 150501C00250000 C 05/01/15 250.0 0.00 1.60
VRX 150501C00255000 C 05/01/15 255.0 0.00 1.45
VRX 150501P00105000 P 05/01/15 105.0 0.00 0.25
VRX 150501P00110000 P 05/01/15 110.0 0.00 0.65
VRX 150501P00115000 P 05/01/15 115.0 0.00 0.55
VRX 150501P00120000 P 05/01/15 120.0 0.00 0.35
VRX 150501P00125000 P 05/01/15 125.0 0.00 0.55
VRX 150501P00130000 P 05/01/15 130.0 0.00 0.90
VRX 150501P00135000 P 05/01/15 135.0 0.05 0.70
VRX 150501P00140000 P 05/01/15 140.0 0.15 0.85
VRX 150501P00145000 P 05/01/15 145.0 0.20 1.05
VRX 150501P00150000 P 05/01/15 150.0 0.30 0.80
VRX 150501P00155000 P 05/01/15 155.0 0.45 1.45
VRX 150501P00160000 P 05/01/15 160.0 0.55 1.70
VRX 150501P00162500 P 05/01/15 162.5 0.65 1.75
VRX 150501P00165000 P 05/01/15 165.0 0.70 1.85
VRX 150501P00167500 P 05/01/15 167.5 0.80 1.70
VRX 150501P00170000 P 05/01/15 170.0 0.90 2.00
VRX 150501P00172500 P 05/01/15 172.5 1.00 2.40
VRX 150501P00175000 P 05/01/15 175.0 1.10 2.05
VRX 150501P00177500 P 05/01/15 177.5 1.20 2.20
VRX 150501P00180000 P 05/01/15 180.0 1.35 3.10
VRX 150501P00182500 P 05/01/15 182.5 1.50 3.30
VRX 150501P00185000 P 05/01/15 185.0 1.70 2.75
VRX 150501P00187500 P 05/01/15 187.5 2.00 3.20
VRX 150501P00190000 P 05/01/15 190.0 2.50 3.10
VRX 150501P00192500 P 05/01/15 192.5 2.75 3.50
VRX 150501P00195000 P 05/01/15 195.0 3.10 4.00
VRX 150501P00197500 P 05/01/15 197.5 3.60 4.60
VRX 150501P00200000 P 05/01/15 200.0 4.40 5.10
VRX 150501P00202500 P 05/01/15 202.5 5.10 6.00
VRX 150501P00205000 P 05/01/15 205.0 5.70 7.00
VRX 150501P00207500 P 05/01/15 207.5 7.30 8.20
VRX 150501P00210000 P 05/01/15 210.0 8.20 9.60
VRX 150501P00212500 P 05/01/15 212.5 9.80 11.20
VRX 150501P00215000 P 05/01/15 215.0 11.60 13.00
VRX 150501P00217500 P 05/01/15 217.5 13.20 15.00
VRX 150501P00220000 P 05/01/15 220.0 15.00 17.00
VRX 150501P00222500 P 05/01/15 222.5 17.50 19.40
VRX 150501P00225000 P 05/01/15 225.0 19.40 21.60
VRX 150501P00227500 P 05/01/15 227.5 21.70 24.00
VRX 150501P00230000 P 05/01/15 230.0 24.00 26.40
VRX 150501P00232500 P 05/01/15 232.5 26.30 28.80
VRX 150501P00235000 P 05/01/15 235.0 28.60 31.40
VRX 150501P00237500 P 05/01/15 237.5 31.10 33.80
VRX 150501P00240000 P 05/01/15 240.0 33.40 36.40
VRX 150501P00242500 P 05/01/15 242.5 35.60 38.80
VRX 150501P00245000 P 05/01/15 245.0 38.50 41.30
VRX 150501P00250000 P 05/01/15 250.0 43.10 46.30
VRX 150501P00255000 P 05/01/15 255.0 48.40 51.20
VRX 150508C00105000 C 05/08/15 105.0 98.90 102.30
VRX 150508C00110000 C 05/08/15 110.0 93.90 96.60
VRX 150508C00115000 C 05/08/15 115.0 88.90 91.80
VRX 150508C00120000 C 05/08/15 120.0 84.00 86.80
VRX 150508C00125000 C 05/08/15 125.0 79.10 82.00
VRX 150508C00130000 C 05/08/15 130.0 74.30 76.80
VRX 150508C00135000 C 05/08/15 135.0 69.30 71.90
VRX 150508C00140000 C 05/08/15 140.0 64.30 67.20
VRX 150508C00145000 C 05/08/15 145.0 59.60 62.60
VRX 150508C00150000 C 05/08/15 150.0 54.70 57.20
VRX 150508C00155000 C 05/08/15 155.0 49.70 52.70
VRX 150508C00160000 C 05/08/15 160.0 45.00 47.80
VRX 150508C00162500 C 05/08/15 162.5 42.40 45.40
VRX 150508C00165000 C 05/08/15 165.0 40.00 43.00
VRX 150508C00167500 C 05/08/15 167.5 37.70 40.40
VRX 150508C00170000 C 05/08/15 170.0 35.30 38.00
VRX 150508C00172500 C 05/08/15 172.5 32.80 35.60
VRX 150508C00175000 C 05/08/15 175.0 30.40 33.00
VRX 150508C00177500 C 05/08/15 177.5 28.20 30.70
VRX 150508C00180000 C 05/08/15 180.0 25.90 28.40
VRX 150508C00182500 C 05/08/15 182.5 24.10 26.20
VRX 150508C00185000 C 05/08/15 185.0 21.60 23.80
VRX 150508C00187500 C 05/08/15 187.5 19.00 21.80
VRX 150508C00190000 C 05/08/15 190.0 16.70 19.80
VRX 150508C00192500 C 05/08/15 192.5 14.70 17.60
VRX 150508C00195000 C 05/08/15 195.0 12.80 15.40
VRX 150508C00197500 C 05/08/15 197.5 10.90 14.00
VRX 150508C00200000 C 05/08/15 200.0 9.70 12.20
VRX 150508C00202500 C 05/08/15 202.5 7.90 10.40
VRX 150508C00205000 C 05/08/15 205.0 6.50 8.60
VRX 150508C00207500 C 05/08/15 207.5 5.30 7.40
VRX 150508C00210000 C 05/08/15 210.0 4.30 6.20
VRX 150508C00212500 C 05/08/15 212.5 3.30 5.40
VRX 150508C00215000 C 05/08/15 215.0 2.85 4.20
VRX 150508C00217500 C 05/08/15 217.5 1.85 3.70
VRX 150508C00220000 C 05/08/15 220.0 1.75 2.90
VRX 150508C00222500 C 05/08/15 222.5 1.20 2.10
VRX 150508C00225000 C 05/08/15 225.0 0.95 1.75
VRX 150508C00227500 C 05/08/15 227.5 0.65 1.35
VRX 150508C00230000 C 05/08/15 230.0 0.40 1.20
VRX 150508C00232500 C 05/08/15 232.5 0.30 0.95
VRX 150508C00235000 C 05/08/15 235.0 0.10 0.80
VRX 150508C00240000 C 05/08/15 240.0 0.05 0.55
VRX 150508C00245000 C 05/08/15 245.0 0.00 0.60
VRX 150508C00250000 C 05/08/15 250.0 0.00 1.85
VRX 150508P00105000 P 05/08/15 105.0 0.00 0.30
VRX 150508P00110000 P 05/08/15 110.0 0.00 0.45
VRX 150508P00115000 P 05/08/15 115.0 0.00 0.70
VRX 150508P00120000 P 05/08/15 120.0 0.00 0.80
VRX 150508P00125000 P 05/08/15 125.0 0.05 0.55
VRX 150508P00130000 P 05/08/15 130.0 0.15 0.65
VRX 150508P00135000 P 05/08/15 135.0 0.20 0.70
VRX 150508P00140000 P 05/08/15 140.0 0.30 0.80
VRX 150508P00145000 P 05/08/15 145.0 0.40 0.90
VRX 150508P00150000 P 05/08/15 150.0 0.55 1.00
VRX 150508P00155000 P 05/08/15 155.0 0.65 1.15
VRX 150508P00160000 P 05/08/15 160.0 0.85 1.35
VRX 150508P00162500 P 05/08/15 162.5 0.90 1.40
VRX 150508P00165000 P 05/08/15 165.0 1.00 1.45
VRX 150508P00167500 P 05/08/15 167.5 1.10 1.60
VRX 150508P00170000 P 05/08/15 170.0 1.20 1.70
VRX 150508P00172500 P 05/08/15 172.5 1.30 1.85
VRX 150508P00175000 P 05/08/15 175.0 1.45 1.95
VRX 150508P00177500 P 05/08/15 177.5 1.60 2.15
VRX 150508P00180000 P 05/08/15 180.0 1.70 2.30
VRX 150508P00182500 P 05/08/15 182.5 2.00 2.80
VRX 150508P00185000 P 05/08/15 185.0 2.10 3.20
VRX 150508P00187500 P 05/08/15 187.5 2.40 3.30
VRX 150508P00190000 P 05/08/15 190.0 2.90 3.80
VRX 150508P00192500 P 05/08/15 192.5 3.20 4.30
VRX 150508P00195000 P 05/08/15 195.0 3.80 4.60
VRX 150508P00197500 P 05/08/15 197.5 4.20 5.70
VRX 150508P00200000 P 05/08/15 200.0 4.80 6.60
VRX 150508P00202500 P 05/08/15 202.5 5.90 7.60
VRX 150508P00205000 P 05/08/15 205.0 6.40 8.60
VRX 150508P00207500 P 05/08/15 207.5 7.70 9.80
VRX 150508P00210000 P 05/08/15 210.0 9.10 11.20
VRX 150508P00212500 P 05/08/15 212.5 10.40 12.80
VRX 150508P00215000 P 05/08/15 215.0 11.50 14.40
VRX 150508P00217500 P 05/08/15 217.5 13.60 16.20
VRX 150508P00220000 P 05/08/15 220.0 16.00 18.20
VRX 150508P00222500 P 05/08/15 222.5 17.30 20.40
VRX 150508P00225000 P 05/08/15 225.0 19.40 22.40
VRX 150508P00227500 P 05/08/15 227.5 21.80 24.60
VRX 150508P00230000 P 05/08/15 230.0 24.20 27.00
VRX 150508P00232500 P 05/08/15 232.5 26.40 29.40
VRX 150508P00235000 P 05/08/15 235.0 28.70 31.60
VRX 150508P00240000 P 05/08/15 240.0 33.40 36.40
VRX 150508P00245000 P 05/08/15 245.0 38.00 41.40
VRX 150508P00250000 P 05/08/15 250.0 43.30 46.30
VRX 150515C00105000 C 05/15/15 105.0 99.10 102.20
VRX 150515C00110000 C 05/15/15 110.0 94.00 97.10
VRX 150515C00115000 C 05/15/15 115.0 89.10 92.20
VRX 150515C00120000 C 05/15/15 120.0 84.30 87.10
VRX 150515C00125000 C 05/15/15 125.0 79.30 82.30
VRX 150515C00130000 C 05/15/15 130.0 74.30 77.40
VRX 150515C00135000 C 05/15/15 135.0 69.50 72.40
VRX 150515C00140000 C 05/15/15 140.0 64.50 67.70
VRX 150515C00145000 C 05/15/15 145.0 59.50 62.70
VRX 150515C00150000 C 05/15/15 150.0 54.80 57.90
VRX 150515C00155000 C 05/15/15 155.0 50.00 53.00
VRX 150515C00160000 C 05/15/15 160.0 45.10 48.30
VRX 150515C00165000 C 05/15/15 165.0 40.30 43.20
VRX 150515C00170000 C 05/15/15 170.0 35.50 38.20
VRX 150515C00175000 C 05/15/15 175.0 30.70 33.50
VRX 150515C00180000 C 05/15/15 180.0 26.30 28.90
VRX 150515C00185000 C 05/15/15 185.0 21.70 24.60
VRX 150515C00190000 C 05/15/15 190.0 17.80 20.50
VRX 150515C00195000 C 05/15/15 195.0 13.90 16.80
VRX 150515C00200000 C 05/15/15 200.0 10.70 12.50
VRX 150515C00210000 C 05/15/15 210.0 6.20 6.80
VRX 150515C00220000 C 05/15/15 220.0 2.75 3.20
VRX 150515C00230000 C 05/15/15 230.0 0.85 1.35
VRX 150515C00240000 C 05/15/15 240.0 0.20 0.70
VRX 150515C00250000 C 05/15/15 250.0 0.00 0.50
VRX 150515C00260000 C 05/15/15 260.0 0.00 1.55
VRX 150515C00270000 C 05/15/15 270.0 0.00 1.35
VRX 150515C00280000 C 05/15/15 280.0 0.00 1.20
VRX 150515C00290000 C 05/15/15 290.0 0.00 1.10
VRX 150515C00300000 C 05/15/15 300.0 0.00 1.00
VRX 150515P00105000 P 05/15/15 105.0 0.00 0.50
VRX 150515P00110000 P 05/15/15 110.0 0.00 0.65
VRX 150515P00115000 P 05/15/15 115.0 0.05 0.60
VRX 150515P00120000 P 05/15/15 120.0 0.15 0.60
VRX 150515P00125000 P 05/15/15 125.0 0.20 0.70
VRX 150515P00130000 P 05/15/15 130.0 0.30 0.80
VRX 150515P00135000 P 05/15/15 135.0 0.40 0.85
VRX 150515P00140000 P 05/15/15 140.0 0.60 0.80
VRX 150515P00145000 P 05/15/15 145.0 0.65 1.00
VRX 150515P00150000 P 05/15/15 150.0 0.80 1.05
VRX 150515P00155000 P 05/15/15 155.0 0.90 1.25
VRX 150515P00160000 P 05/15/15 160.0 1.15 1.50
VRX 150515P00165000 P 05/15/15 165.0 1.25 1.65
VRX 150515P00170000 P 05/15/15 170.0 1.60 1.80
VRX 150515P00175000 P 05/15/15 175.0 1.75 2.20
VRX 150515P00180000 P 05/15/15 180.0 2.15 2.90
VRX 150515P00185000 P 05/15/15 185.0 2.85 3.50
VRX 150515P00190000 P 05/15/15 190.0 3.60 4.10
VRX 150515P00195000 P 05/15/15 195.0 4.70 5.30
VRX 150515P00200000 P 05/15/15 200.0 6.00 6.90
VRX 150515P00210000 P 05/15/15 210.0 9.70 12.10
VRX 150515P00220000 P 05/15/15 220.0 16.60 19.30
VRX 150515P00230000 P 05/15/15 230.0 24.70 27.40
VRX 150515P00240000 P 05/15/15 240.0 33.70 36.70
VRX 150515P00250000 P 05/15/15 250.0 43.10 46.40
VRX 150515P00260000 P 05/15/15 260.0 53.30 56.20
VRX 150515P00270000 P 05/15/15 270.0 62.80 66.30
VRX 150515P00280000 P 05/15/15 280.0 72.80 76.30
VRX 150515P00290000 P 05/15/15 290.0 82.80 86.30
VRX 150515P00300000 P 05/15/15 300.0 92.80 96.20
VRX 150522C00110000 C 05/22/15 110.0 94.10 97.20
VRX 150522C00115000 C 05/22/15 115.0 89.30 92.20
VRX 150522C00120000 C 05/22/15 120.0 84.30 87.30
VRX 150522C00125000 C 05/22/15 125.0 79.40 82.50
VRX 150522C00130000 C 05/22/15 130.0 74.40 77.50
VRX 150522C00135000 C 05/22/15 135.0 69.50 72.50
VRX 150522C00140000 C 05/22/15 140.0 64.70 67.70
VRX 150522C00145000 C 05/22/15 145.0 59.80 62.70
VRX 150522C00150000 C 05/22/15 150.0 54.70 57.80
VRX 150522C00155000 C 05/22/15 155.0 50.10 53.20
VRX 150522C00160000 C 05/22/15 160.0 45.30 48.20
VRX 150522C00162500 C 05/22/15 162.5 42.90 45.90
VRX 150522C00165000 C 05/22/15 165.0 40.50 43.70
VRX 150522C00167500 C 05/22/15 167.5 38.30 41.30
VRX 150522C00170000 C 05/22/15 170.0 35.90 38.60
VRX 150522C00172500 C 05/22/15 172.5 33.50 36.10
VRX 150522C00175000 C 05/22/15 175.0 31.10 34.00
VRX 150522C00177500 C 05/22/15 177.5 28.90 31.60
VRX 150522C00180000 C 05/22/15 180.0 26.70 29.40
VRX 150522C00182500 C 05/22/15 182.5 24.50 27.40
VRX 150522C00185000 C 05/22/15 185.0 22.30 25.40
VRX 150522C00187500 C 05/22/15 187.5 20.30 23.20
VRX 150522C00190000 C 05/22/15 190.0 18.50 21.00
VRX 150522C00192500 C 05/22/15 192.5 16.50 19.30
VRX 150522C00195000 C 05/22/15 195.0 14.70 17.00
VRX 150522C00197500 C 05/22/15 197.5 13.20 15.20
VRX 150522C00200000 C 05/22/15 200.0 11.60 13.80
VRX 150522C00202500 C 05/22/15 202.5 9.90 12.30
VRX 150522C00205000 C 05/22/15 205.0 8.60 10.80
VRX 150522C00207500 C 05/22/15 207.5 7.40 9.50
VRX 150522C00210000 C 05/22/15 210.0 6.40 8.50
VRX 150522C00212500 C 05/22/15 212.5 5.20 7.70
VRX 150522C00215000 C 05/22/15 215.0 4.40 5.80
VRX 150522C00217500 C 05/22/15 217.5 3.70 5.10
VRX 150522C00220000 C 05/22/15 220.0 3.00 4.50
VRX 150522C00222500 C 05/22/15 222.5 2.65 3.40
VRX 150522C00225000 C 05/22/15 225.0 1.95 2.85
VRX 150522C00227500 C 05/22/15 227.5 1.75 2.45
VRX 150522C00230000 C 05/22/15 230.0 1.25 1.95
VRX 150522C00232500 C 05/22/15 232.5 1.10 1.60
VRX 150522C00235000 C 05/22/15 235.0 0.85 1.35
VRX 150522C00240000 C 05/22/15 240.0 0.50 0.95
VRX 150522C00245000 C 05/22/15 245.0 0.20 0.70
VRX 150522C00250000 C 05/22/15 250.0 0.00 0.85
VRX 150522C00255000 C 05/22/15 255.0 0.00 0.70
VRX 150522C00260000 C 05/22/15 260.0 0.00 0.75
VRX 150522P00110000 P 05/22/15 110.0 0.00 0.35
VRX 150522P00115000 P 05/22/15 115.0 0.10 0.60
VRX 150522P00120000 P 05/22/15 120.0 0.20 0.65
VRX 150522P00125000 P 05/22/15 125.0 0.30 0.75
VRX 150522P00130000 P 05/22/15 130.0 0.35 0.85
VRX 150522P00135000 P 05/22/15 135.0 0.50 0.95
VRX 150522P00140000 P 05/22/15 140.0 0.60 1.05
VRX 150522P00145000 P 05/22/15 145.0 0.75 1.20
VRX 150522P00150000 P 05/22/15 150.0 0.85 1.25
VRX 150522P00155000 P 05/22/15 155.0 1.00 1.35
VRX 150522P00160000 P 05/22/15 160.0 1.20 1.75
VRX 150522P00162500 P 05/22/15 162.5 1.30 1.85
VRX 150522P00165000 P 05/22/15 165.0 1.45 1.85
VRX 150522P00167500 P 05/22/15 167.5 1.60 2.00
VRX 150522P00170000 P 05/22/15 170.0 1.70 2.30
VRX 150522P00172500 P 05/22/15 172.5 1.75 2.70
VRX 150522P00175000 P 05/22/15 175.0 2.05 2.75
VRX 150522P00177500 P 05/22/15 177.5 2.20 3.00
VRX 150522P00180000 P 05/22/15 180.0 2.65 3.30
VRX 150522P00182500 P 05/22/15 182.5 3.00 3.50
VRX 150522P00185000 P 05/22/15 185.0 3.30 4.20
VRX 150522P00187500 P 05/22/15 187.5 3.70 4.70
VRX 150522P00190000 P 05/22/15 190.0 4.20 5.00
VRX 150522P00192500 P 05/22/15 192.5 4.80 5.60
VRX 150522P00195000 P 05/22/15 195.0 5.30 6.60
VRX 150522P00197500 P 05/22/15 197.5 6.00 7.60
VRX 150522P00200000 P 05/22/15 200.0 6.70 8.40
VRX 150522P00202500 P 05/22/15 202.5 7.30 9.40
VRX 150522P00205000 P 05/22/15 205.0 8.50 10.60
VRX 150522P00207500 P 05/22/15 207.5 9.70 11.90
VRX 150522P00210000 P 05/22/15 210.0 11.10 13.30
VRX 150522P00212500 P 05/22/15 212.5 12.50 14.80
VRX 150522P00215000 P 05/22/15 215.0 14.10 16.50
VRX 150522P00217500 P 05/22/15 217.5 15.00 18.30
VRX 150522P00220000 P 05/22/15 220.0 17.10 20.10
VRX 150522P00222500 P 05/22/15 222.5 18.90 21.90
VRX 150522P00225000 P 05/22/15 225.0 21.00 23.90
VRX 150522P00227500 P 05/22/15 227.5 23.10 25.80
VRX 150522P00230000 P 05/22/15 230.0 25.20 28.00
VRX 150522P00232500 P 05/22/15 232.5 27.40 30.00
VRX 150522P00235000 P 05/22/15 235.0 29.30 32.30
VRX 150522P00240000 P 05/22/15 240.0 33.90 36.80
VRX 150522P00245000 P 05/22/15 245.0 38.70 41.60
VRX 150522P00250000 P 05/22/15 250.0 43.50 46.60
VRX 150522P00255000 P 05/22/15 255.0 48.40 51.30
VRX 150522P00260000 P 05/22/15 260.0 53.10 56.20
VRX 150529C00110000 C 05/29/15 110.0 94.20 97.50
VRX 150529C00115000 C 05/29/15 115.0 89.20 92.50
VRX 150529C00120000 C 05/29/15 120.0 84.30 87.50
VRX 150529C00125000 C 05/29/15 125.0 79.40 82.50
VRX 150529C00130000 C 05/29/15 130.0 74.60 77.80
VRX 150529C00135000 C 05/29/15 135.0 69.60 72.90
VRX 150529C00140000 C 05/29/15 140.0 64.90 68.20
VRX 150529C00145000 C 05/29/15 145.0 59.90 63.20
VRX 150529C00150000 C 05/29/15 150.0 55.00 58.30
VRX 150529C00155000 C 05/29/15 155.0 50.20 53.40
VRX 150529C00160000 C 05/29/15 160.0 45.60 48.80
VRX 150529C00165000 C 05/29/15 165.0 40.90 43.60
VRX 150529C00167500 C 05/29/15 167.5 38.50 41.60
VRX 150529C00170000 C 05/29/15 170.0 36.30 39.20
VRX 150529C00172500 C 05/29/15 172.5 34.00 37.00
VRX 150529C00175000 C 05/29/15 175.0 31.70 34.90
VRX 150529C00177500 C 05/29/15 177.5 29.40 32.40
VRX 150529C00180000 C 05/29/15 180.0 27.20 30.00
VRX 150529C00182500 C 05/29/15 182.5 25.10 28.20
VRX 150529C00185000 C 05/29/15 185.0 23.00 26.10
VRX 150529C00187500 C 05/29/15 187.5 20.90 24.30
VRX 150529C00190000 C 05/29/15 190.0 19.10 21.80
VRX 150529C00192500 C 05/29/15 192.5 17.10 20.00
VRX 150529C00195000 C 05/29/15 195.0 15.30 18.30
VRX 150529C00197500 C 05/29/15 197.5 13.70 16.60
VRX 150529C00200000 C 05/29/15 200.0 12.30 15.10
VRX 150529C00202500 C 05/29/15 202.5 10.50 13.10
VRX 150529C00205000 C 05/29/15 205.0 9.10 11.70
VRX 150529C00207500 C 05/29/15 207.5 8.20 11.00
VRX 150529C00210000 C 05/29/15 210.0 6.60 9.70
VRX 150529C00212500 C 05/29/15 212.5 6.20 8.70
VRX 150529C00215000 C 05/29/15 215.0 5.30 7.70
VRX 150529C00217500 C 05/29/15 217.5 4.20 6.60
VRX 150529C00220000 C 05/29/15 220.0 3.60 5.60
VRX 150529C00222500 C 05/29/15 222.5 3.20 4.80
VRX 150529C00225000 C 05/29/15 225.0 2.45 4.30
VRX 150529C00227500 C 05/29/15 227.5 1.80 3.60
VRX 150529C00230000 C 05/29/15 230.0 1.55 3.00
VRX 150529C00232500 C 05/29/15 232.5 1.45 2.70
VRX 150529C00235000 C 05/29/15 235.0 1.20 2.30
VRX 150529C00237500 C 05/29/15 237.5 0.95 1.65
VRX 150529C00240000 C 05/29/15 240.0 0.75 1.35
VRX 150529C00245000 C 05/29/15 245.0 0.40 0.95
VRX 150529C00250000 C 05/29/15 250.0 0.15 0.70
VRX 150529C00255000 C 05/29/15 255.0 0.00 1.30
VRX 150529C00260000 C 05/29/15 260.0 0.00 1.95
VRX 150529P00110000 P 05/29/15 110.0 0.05 0.55
VRX 150529P00115000 P 05/29/15 115.0 0.15 0.65
VRX 150529P00120000 P 05/29/15 120.0 0.20 0.80
VRX 150529P00125000 P 05/29/15 125.0 0.30 0.90
VRX 150529P00130000 P 05/29/15 130.0 0.40 1.30
VRX 150529P00135000 P 05/29/15 135.0 0.55 1.05
VRX 150529P00140000 P 05/29/15 140.0 0.70 1.20
VRX 150529P00145000 P 05/29/15 145.0 0.85 1.35
VRX 150529P00150000 P 05/29/15 150.0 1.05 1.55
VRX 150529P00155000 P 05/29/15 155.0 1.25 1.75
VRX 150529P00160000 P 05/29/15 160.0 1.45 2.00
VRX 150529P00165000 P 05/29/15 165.0 1.75 2.25
VRX 150529P00167500 P 05/29/15 167.5 1.90 2.80
VRX 150529P00170000 P 05/29/15 170.0 2.00 2.80
VRX 150529P00172500 P 05/29/15 172.5 2.15 2.95
VRX 150529P00175000 P 05/29/15 175.0 2.35 3.30
VRX 150529P00177500 P 05/29/15 177.5 2.60 3.60
VRX 150529P00180000 P 05/29/15 180.0 2.95 3.90
VRX 150529P00182500 P 05/29/15 182.5 3.30 4.40
VRX 150529P00185000 P 05/29/15 185.0 3.70 5.00
VRX 150529P00187500 P 05/29/15 187.5 4.20 5.40
VRX 150529P00190000 P 05/29/15 190.0 4.60 6.00
VRX 150529P00192500 P 05/29/15 192.5 5.10 6.70
VRX 150529P00195000 P 05/29/15 195.0 5.90 7.80
VRX 150529P00197500 P 05/29/15 197.5 6.70 8.30
VRX 150529P00200000 P 05/29/15 200.0 7.20 9.90
VRX 150529P00202500 P 05/29/15 202.5 8.10 10.90
VRX 150529P00205000 P 05/29/15 205.0 9.10 11.90
VRX 150529P00207500 P 05/29/15 207.5 10.30 13.20
VRX 150529P00210000 P 05/29/15 210.0 11.70 14.60
VRX 150529P00212500 P 05/29/15 212.5 13.10 16.10
VRX 150529P00215000 P 05/29/15 215.0 14.70 17.30
VRX 150529P00217500 P 05/29/15 217.5 16.40 18.90
VRX 150529P00220000 P 05/29/15 220.0 18.10 20.80
VRX 150529P00222500 P 05/29/15 222.5 20.00 22.60
VRX 150529P00225000 P 05/29/15 225.0 21.90 24.50
VRX 150529P00227500 P 05/29/15 227.5 23.50 26.60
VRX 150529P00230000 P 05/29/15 230.0 25.50 28.60
VRX 150529P00232500 P 05/29/15 232.5 27.60 30.60
VRX 150529P00235000 P 05/29/15 235.0 29.80 32.80
VRX 150529P00237500 P 05/29/15 237.5 32.10 35.00
VRX 150529P00240000 P 05/29/15 240.0 34.00 37.20
VRX 150529P00245000 P 05/29/15 245.0 38.40 41.80
VRX 150529P00250000 P 05/29/15 250.0 43.30 46.60
VRX 150529P00255000 P 05/29/15 255.0 48.30 51.50
VRX 150529P00260000 P 05/29/15 260.0 53.30 56.40
VRX 150619C00060000 C 06/19/15 60.0 143.60 147.80
VRX 150619C00065000 C 06/19/15 65.0 138.60 142.70
VRX 150619C00070000 C 06/19/15 70.0 133.60 137.80
VRX 150619C00075000 C 06/19/15 75.0 128.70 132.80
VRX 150619C00080000 C 06/19/15 80.0 123.70 127.80
VRX 150619C00085000 C 06/19/15 85.0 118.90 122.50
VRX 150619C00090000 C 06/19/15 90.0 113.90 117.60
VRX 150619C00095000 C 06/19/15 95.0 109.10 112.10
VRX 150619C00100000 C 06/19/15 100.0 104.10 107.40
VRX 150619C00105000 C 06/19/15 105.0 99.20 102.80
VRX 150619C00110000 C 06/19/15 110.0 94.30 97.30
VRX 150619C00115000 C 06/19/15 115.0 89.30 92.80
VRX 150619C00120000 C 06/19/15 120.0 84.40 87.50
VRX 150619C00125000 C 06/19/15 125.0 79.90 82.40
VRX 150619C00130000 C 06/19/15 130.0 74.80 78.60
VRX 150619C00135000 C 06/19/15 135.0 69.90 73.80
VRX 150619C00140000 C 06/19/15 140.0 65.50 68.60
VRX 150619C00145000 C 06/19/15 145.0 60.70 63.50
VRX 150619C00150000 C 06/19/15 150.0 56.60 58.70
VRX 150619C00155000 C 06/19/15 155.0 51.70 54.40
VRX 150619C00160000 C 06/19/15 160.0 46.70 49.40
VRX 150619C00165000 C 06/19/15 165.0 41.90 44.80
VRX 150619C00170000 C 06/19/15 170.0 38.40 40.20
VRX 150619C00175000 C 06/19/15 175.0 33.10 35.70
VRX 150619C00180000 C 06/19/15 180.0 28.90 31.50
VRX 150619C00185000 C 06/19/15 185.0 25.00 27.60
VRX 150619C00190000 C 06/19/15 190.0 21.30 23.80
VRX 150619C00195000 C 06/19/15 195.0 17.70 20.50
VRX 150619C00200000 C 06/19/15 200.0 14.60 17.40
VRX 150619C00210000 C 06/19/15 210.0 10.20 11.10
VRX 150619C00220000 C 06/19/15 220.0 6.30 7.10
VRX 150619C00230000 C 06/19/15 230.0 3.60 4.70
VRX 150619C00240000 C 06/19/15 240.0 1.80 2.50
VRX 150619C00250000 C 06/19/15 250.0 0.80 1.35
VRX 150619C00260000 C 06/19/15 260.0 0.30 0.80
VRX 150619P00060000 P 06/19/15 60.0 0.00 0.25
VRX 150619P00065000 P 06/19/15 65.0 0.00 0.15
VRX 150619P00070000 P 06/19/15 70.0 0.00 0.50
VRX 150619P00075000 P 06/19/15 75.0 0.00 0.65
VRX 150619P00080000 P 06/19/15 80.0 0.00 0.25
VRX 150619P00085000 P 06/19/15 85.0 0.00 0.70
VRX 150619P00090000 P 06/19/15 90.0 0.10 0.55
VRX 150619P00095000 P 06/19/15 95.0 0.10 0.60
VRX 150619P00100000 P 06/19/15 100.0 0.20 0.65
VRX 150619P00105000 P 06/19/15 105.0 0.30 0.75
VRX 150619P00110000 P 06/19/15 110.0 0.35 0.90
VRX 150619P00115000 P 06/19/15 115.0 0.50 1.05
VRX 150619P00120000 P 06/19/15 120.0 0.60 1.20
VRX 150619P00125000 P 06/19/15 125.0 0.80 1.35
VRX 150619P00130000 P 06/19/15 130.0 0.90 1.55
VRX 150619P00135000 P 06/19/15 135.0 1.10 1.80
VRX 150619P00140000 P 06/19/15 140.0 1.30 1.80
VRX 150619P00145000 P 06/19/15 145.0 1.50 2.00
VRX 150619P00150000 P 06/19/15 150.0 1.80 2.05
VRX 150619P00155000 P 06/19/15 155.0 2.00 2.45
VRX 150619P00160000 P 06/19/15 160.0 2.25 3.00
VRX 150619P00165000 P 06/19/15 165.0 2.80 3.40
VRX 150619P00170000 P 06/19/15 170.0 3.10 4.00
VRX 150619P00175000 P 06/19/15 175.0 3.90 4.30
VRX 150619P00180000 P 06/19/15 180.0 4.50 5.20
VRX 150619P00185000 P 06/19/15 185.0 5.60 6.50
VRX 150619P00190000 P 06/19/15 190.0 6.60 7.90
VRX 150619P00195000 P 06/19/15 195.0 7.80 9.50
VRX 150619P00200000 P 06/19/15 200.0 9.50 11.50
VRX 150619P00210000 P 06/19/15 210.0 14.20 16.30
VRX 150619P00220000 P 06/19/15 220.0 20.00 22.60
VRX 150619P00230000 P 06/19/15 230.0 27.10 30.00
VRX 150619P00240000 P 06/19/15 240.0 35.30 38.20
VRX 150619P00250000 P 06/19/15 250.0 44.10 47.20
VRX 150619P00260000 P 06/19/15 260.0 53.10 56.80
VRX 150717C00070000 C 07/17/15 70.0 134.00 137.80
VRX 150717C00075000 C 07/17/15 75.0 129.20 132.80
VRX 150717C00080000 C 07/17/15 80.0 124.30 127.80
VRX 150717C00085000 C 07/17/15 85.0 119.40 122.70
VRX 150717C00090000 C 07/17/15 90.0 114.40 117.80
VRX 150717C00095000 C 07/17/15 95.0 109.60 113.20
VRX 150717C00100000 C 07/17/15 100.0 104.70 108.20
VRX 150717C00105000 C 07/17/15 105.0 99.90 103.40
VRX 150717C00110000 C 07/17/15 110.0 95.00 98.30
VRX 150717C00115000 C 07/17/15 115.0 90.20 93.60
VRX 150717C00120000 C 07/17/15 120.0 85.50 88.60
VRX 150717C00125000 C 07/17/15 125.0 80.60 83.80
VRX 150717C00130000 C 07/17/15 130.0 75.80 79.20
VRX 150717C00135000 C 07/17/15 135.0 71.10 74.10
VRX 150717C00140000 C 07/17/15 140.0 66.30 69.60
VRX 150717C00145000 C 07/17/15 145.0 61.60 64.90
VRX 150717C00150000 C 07/17/15 150.0 56.90 60.10
VRX 150717C00155000 C 07/17/15 155.0 52.30 55.30
VRX 150717C00160000 C 07/17/15 160.0 47.70 50.70
VRX 150717C00165000 C 07/17/15 165.0 43.30 46.30
VRX 150717C00170000 C 07/17/15 170.0 39.10 41.80
VRX 150717C00175000 C 07/17/15 175.0 34.90 37.70
VRX 150717C00180000 C 07/17/15 180.0 30.90 33.70
VRX 150717C00185000 C 07/17/15 185.0 27.10 30.00
VRX 150717C00190000 C 07/17/15 190.0 23.50 26.40
VRX 150717C00195000 C 07/17/15 195.0 19.90 22.80
VRX 150717C00200000 C 07/17/15 200.0 17.20 19.80
VRX 150717C00210000 C 07/17/15 210.0 12.10 14.80
VRX 150717C00220000 C 07/17/15 220.0 8.20 10.40
VRX 150717C00230000 C 07/17/15 230.0 5.20 6.70
VRX 150717C00240000 C 07/17/15 240.0 3.40 4.20
VRX 150717C00250000 C 07/17/15 250.0 2.10 2.65
VRX 150717C00260000 C 07/17/15 260.0 1.20 2.00
VRX 150717C00270000 C 07/17/15 270.0 0.55 1.20
VRX 150717C00280000 C 07/17/15 280.0 0.25 0.75
VRX 150717P00070000 P 07/17/15 70.0 0.00 0.25
VRX 150717P00075000 P 07/17/15 75.0 0.00 0.25
VRX 150717P00080000 P 07/17/15 80.0 0.15 0.40
VRX 150717P00085000 P 07/17/15 85.0 0.15 0.75
VRX 150717P00090000 P 07/17/15 90.0 0.20 0.95
VRX 150717P00095000 P 07/17/15 95.0 0.35 0.90
VRX 150717P00100000 P 07/17/15 100.0 0.50 1.00
VRX 150717P00105000 P 07/17/15 105.0 0.55 1.25
VRX 150717P00110000 P 07/17/15 110.0 0.70 1.25
VRX 150717P00115000 P 07/17/15 115.0 0.85 1.55
VRX 150717P00120000 P 07/17/15 120.0 1.00 2.90
VRX 150717P00125000 P 07/17/15 125.0 1.25 3.10
VRX 150717P00130000 P 07/17/15 130.0 1.45 3.30
VRX 150717P00135000 P 07/17/15 135.0 1.85 2.20
VRX 150717P00140000 P 07/17/15 140.0 2.15 2.55
VRX 150717P00145000 P 07/17/15 145.0 2.25 2.90
VRX 150717P00150000 P 07/17/15 150.0 2.75 3.20
VRX 150717P00155000 P 07/17/15 155.0 3.20 3.70
VRX 150717P00160000 P 07/17/15 160.0 3.60 4.00
VRX 150717P00165000 P 07/17/15 165.0 4.10 4.50
VRX 150717P00170000 P 07/17/15 170.0 4.70 5.30
VRX 150717P00175000 P 07/17/15 175.0 5.60 6.10
VRX 150717P00180000 P 07/17/15 180.0 6.20 7.60
VRX 150717P00185000 P 07/17/15 185.0 7.40 8.90
VRX 150717P00190000 P 07/17/15 190.0 8.70 10.20
VRX 150717P00195000 P 07/17/15 195.0 10.10 12.20
VRX 150717P00200000 P 07/17/15 200.0 11.60 14.60
VRX 150717P00210000 P 07/17/15 210.0 16.80 18.80
VRX 150717P00220000 P 07/17/15 220.0 22.50 25.30
VRX 150717P00230000 P 07/17/15 230.0 29.50 32.00
VRX 150717P00240000 P 07/17/15 240.0 37.20 39.90
VRX 150717P00250000 P 07/17/15 250.0 45.10 48.40
VRX 150717P00260000 P 07/17/15 260.0 54.20 57.40
VRX 150717P00270000 P 07/17/15 270.0 63.90 66.80
VRX 150717P00280000 P 07/17/15 280.0 72.90 76.50
VRX 151016C00100000 C 10/16/15 100.0 106.10 109.00
VRX 151016C00105000 C 10/16/15 105.0 101.20 104.40
VRX 151016C00110000 C 10/16/15 110.0 96.50 99.60
VRX 151016C00115000 C 10/16/15 115.0 91.80 94.90
VRX 151016C00120000 C 10/16/15 120.0 87.00 90.30
VRX 151016C00125000 C 10/16/15 125.0 82.60 85.60
VRX 151016C00130000 C 10/16/15 130.0 78.00 80.80
VRX 151016C00135000 C 10/16/15 135.0 73.50 76.40
VRX 151016C00140000 C 10/16/15 140.0 69.00 71.90
VRX 151016C00145000 C 10/16/15 145.0 64.70 67.60
VRX 151016C00150000 C 10/16/15 150.0 60.30 63.10
VRX 151016C00155000 C 10/16/15 155.0 56.10 59.00
VRX 151016C00160000 C 10/16/15 160.0 52.00 55.40
VRX 151016C00165000 C 10/16/15 165.0 48.00 51.00
VRX 151016C00170000 C 10/16/15 170.0 44.30 47.00
VRX 151016C00175000 C 10/16/15 175.0 40.50 43.40
VRX 151016C00180000 C 10/16/15 180.0 36.90 39.80
VRX 151016C00185000 C 10/16/15 185.0 33.50 35.80
VRX 151016C00190000 C 10/16/15 190.0 30.30 32.80
VRX 151016C00195000 C 10/16/15 195.0 27.20 29.80
VRX 151016C00200000 C 10/16/15 200.0 24.30 27.00
VRX 151016C00210000 C 10/16/15 210.0 19.10 22.00
VRX 151016C00220000 C 10/16/15 220.0 15.00 17.60
VRX 151016C00230000 C 10/16/15 230.0 11.20 13.70
VRX 151016C00240000 C 10/16/15 240.0 8.40 10.70
VRX 151016C00250000 C 10/16/15 250.0 6.40 8.20
VRX 151016C00260000 C 10/16/15 260.0 4.60 6.30
VRX 151016C00270000 C 10/16/15 270.0 3.20 4.90
VRX 151016C00280000 C 10/16/15 280.0 2.20 3.40
VRX 151016C00290000 C 10/16/15 290.0 1.60 2.55
VRX 151016C00300000 C 10/16/15 300.0 1.00 1.85
VRX 151016P00100000 P 10/16/15 100.0 1.70 2.10
VRX 151016P00105000 P 10/16/15 105.0 1.95 2.45
VRX 151016P00110000 P 10/16/15 110.0 2.10 2.80
VRX 151016P00115000 P 10/16/15 115.0 2.40 3.20
VRX 151016P00120000 P 10/16/15 120.0 2.70 3.50
VRX 151016P00125000 P 10/16/15 125.0 3.10 3.90
VRX 151016P00130000 P 10/16/15 130.0 3.50 4.30
VRX 151016P00135000 P 10/16/15 135.0 4.00 4.70
VRX 151016P00140000 P 10/16/15 140.0 4.20 5.30
VRX 151016P00145000 P 10/16/15 145.0 4.70 6.00
VRX 151016P00150000 P 10/16/15 150.0 5.70 6.80
VRX 151016P00155000 P 10/16/15 155.0 5.90 7.70
VRX 151016P00160000 P 10/16/15 160.0 7.10 8.50
VRX 151016P00165000 P 10/16/15 165.0 7.40 9.80
VRX 151016P00170000 P 10/16/15 170.0 8.10 10.90
VRX 151016P00175000 P 10/16/15 175.0 9.80 12.20
VRX 151016P00180000 P 10/16/15 180.0 10.90 13.80
VRX 151016P00185000 P 10/16/15 185.0 12.70 15.40
VRX 151016P00190000 P 10/16/15 190.0 14.50 17.20
VRX 151016P00195000 P 10/16/15 195.0 16.50 19.30
VRX 151016P00200000 P 10/16/15 200.0 18.60 21.70
VRX 151016P00210000 P 10/16/15 210.0 23.50 26.50
VRX 151016P00220000 P 10/16/15 220.0 29.30 31.80
VRX 151016P00230000 P 10/16/15 230.0 35.70 38.40
VRX 151016P00240000 P 10/16/15 240.0 42.90 45.40
VRX 151016P00250000 P 10/16/15 250.0 50.20 52.60
VRX 151016P00260000 P 10/16/15 260.0 58.20 60.80
VRX 151016P00270000 P 10/16/15 270.0 66.90 69.60
VRX 151016P00280000 P 10/16/15 280.0 75.40 78.60
VRX 151016P00290000 P 10/16/15 290.0 85.20 87.80
VRX 151016P00300000 P 10/16/15 300.0 94.00 97.20
VRX 160115C00055000 C 01/15/16 55.0 149.50 153.10
VRX 160115C00060000 C 01/15/16 60.0 144.80 148.20
VRX 160115C00065000 C 01/15/16 65.0 139.60 143.10
VRX 160115C00070000 C 01/15/16 70.0 135.20 138.40
VRX 160115C00075000 C 01/15/16 75.0 130.50 133.60
VRX 160115C00080000 C 01/15/16 80.0 125.70 128.80
VRX 160115C00085000 C 01/15/16 85.0 121.10 122.60
VRX 160115C00090000 C 01/15/16 90.0 116.50 119.60
VRX 160115C00092500 C 01/15/16 92.5 114.00 117.30
VRX 160115C00095000 C 01/15/16 95.0 111.80 115.00
VRX 160115C00097500 C 01/15/16 97.5 109.50 112.60
VRX 160115C00100000 C 01/15/16 100.0 107.20 110.10
VRX 160115C00105000 C 01/15/16 105.0 102.10 105.50
VRX 160115C00110000 C 01/15/16 110.0 98.00 100.60
VRX 160115C00115000 C 01/15/16 115.0 93.60 95.10
VRX 160115C00120000 C 01/15/16 120.0 89.20 90.80
VRX 160115C00125000 C 01/15/16 125.0 84.80 87.50
VRX 160115C00130000 C 01/15/16 130.0 80.30 83.00
VRX 160115C00135000 C 01/15/16 135.0 76.10 79.40
VRX 160115C00140000 C 01/15/16 140.0 71.90 74.80
VRX 160115C00145000 C 01/15/16 145.0 67.90 70.80
VRX 160115C00150000 C 01/15/16 150.0 63.80 66.80
VRX 160115C00155000 C 01/15/16 155.0 59.90 62.90
VRX 160115C00160000 C 01/15/16 160.0 56.10 58.80
VRX 160115C00165000 C 01/15/16 165.0 52.50 55.70
VRX 160115C00170000 C 01/15/16 170.0 48.90 51.60
VRX 160115C00175000 C 01/15/16 175.0 45.50 47.70
VRX 160115C00180000 C 01/15/16 180.0 42.20 43.90
VRX 160115C00185000 C 01/15/16 185.0 39.00 41.00
VRX 160115C00190000 C 01/15/16 190.0 36.00 38.30
VRX 160115C00195000 C 01/15/16 195.0 33.10 35.50
VRX 160115C00200000 C 01/15/16 200.0 30.30 31.80
VRX 160115C00210000 C 01/15/16 210.0 25.20 27.00
VRX 160115C00220000 C 01/15/16 220.0 21.10 23.40
VRX 160115C00230000 C 01/15/16 230.0 17.00 18.90
VRX 160115C00240000 C 01/15/16 240.0 13.60 15.60
VRX 160115C00250000 C 01/15/16 250.0 10.50 13.30
VRX 160115C00260000 C 01/15/16 260.0 9.00 11.20
VRX 160115C00270000 C 01/15/16 270.0 7.00 9.50
VRX 160115C00280000 C 01/15/16 280.0 5.40 7.90
VRX 160115C00290000 C 01/15/16 290.0 4.20 6.70
VRX 160115C00300000 C 01/15/16 300.0 3.00 5.90
VRX 160115C00310000 C 01/15/16 310.0 2.70 5.10
VRX 160115P00055000 P 01/15/16 55.0 0.20 0.85
VRX 160115P00060000 P 01/15/16 60.0 0.35 1.10
VRX 160115P00065000 P 01/15/16 65.0 0.55 1.15
VRX 160115P00070000 P 01/15/16 70.0 0.80 2.10
VRX 160115P00075000 P 01/15/16 75.0 1.00 2.55
VRX 160115P00080000 P 01/15/16 80.0 1.30 1.85
VRX 160115P00085000 P 01/15/16 85.0 1.45 2.05
VRX 160115P00090000 P 01/15/16 90.0 1.85 2.45
VRX 160115P00092500 P 01/15/16 92.5 2.00 2.65
VRX 160115P00095000 P 01/15/16 95.0 2.10 2.80
VRX 160115P00097500 P 01/15/16 97.5 2.00 2.95
VRX 160115P00100000 P 01/15/16 100.0 2.20 3.50
VRX 160115P00105000 P 01/15/16 105.0 2.65 4.90
VRX 160115P00110000 P 01/15/16 110.0 3.10 4.70
VRX 160115P00115000 P 01/15/16 115.0 3.60 5.40
VRX 160115P00120000 P 01/15/16 120.0 4.70 5.70
VRX 160115P00125000 P 01/15/16 125.0 4.80 7.00
VRX 160115P00130000 P 01/15/16 130.0 5.30 7.20
VRX 160115P00135000 P 01/15/16 135.0 5.90 8.60
VRX 160115P00140000 P 01/15/16 140.0 6.70 8.80
VRX 160115P00145000 P 01/15/16 145.0 8.00 9.10
VRX 160115P00150000 P 01/15/16 150.0 8.60 10.70
VRX 160115P00155000 P 01/15/16 155.0 9.60 11.60
VRX 160115P00160000 P 01/15/16 160.0 10.50 12.50
VRX 160115P00165000 P 01/15/16 165.0 11.80 14.40
VRX 160115P00170000 P 01/15/16 170.0 13.30 15.80
VRX 160115P00175000 P 01/15/16 175.0 14.90 16.80
VRX 160115P00180000 P 01/15/16 180.0 16.60 18.30
VRX 160115P00185000 P 01/15/16 185.0 18.40 20.00
VRX 160115P00190000 P 01/15/16 190.0 20.40 22.10
VRX 160115P00195000 P 01/15/16 195.0 22.50 24.90
VRX 160115P00200000 P 01/15/16 200.0 24.70 26.50
VRX 160115P00210000 P 01/15/16 210.0 29.70 32.20
VRX 160115P00220000 P 01/15/16 220.0 35.30 36.90
VRX 160115P00230000 P 01/15/16 230.0 41.40 43.60
VRX 160115P00240000 P 01/15/16 240.0 48.10 50.20
VRX 160115P00250000 P 01/15/16 250.0 55.40 57.40
VRX 160115P00260000 P 01/15/16 260.0 63.00 65.00
VRX 160115P00270000 P 01/15/16 270.0 71.10 73.00
VRX 160115P00280000 P 01/15/16 280.0 79.60 81.60
VRX 160115P00290000 P 01/15/16 290.0 88.30 90.30
VRX 160115P00300000 P 01/15/16 300.0 96.20 99.20
VRX 160115P00310000 P 01/15/16 310.0 106.20 108.60
VRX 160318C00100000 C 03/18/16 100.0 107.80 110.90
VRX 160318C00105000 C 03/18/16 105.0 103.40 106.60
VRX 160318C00110000 C 03/18/16 110.0 99.00 102.40
VRX 160318C00115000 C 03/18/16 115.0 94.70 97.80
VRX 160318C00120000 C 03/18/16 120.0 90.40 93.00
VRX 160318C00125000 C 03/18/16 125.0 85.50 88.70
VRX 160318C00130000 C 03/18/16 130.0 81.30 84.50
VRX 160318C00135000 C 03/18/16 135.0 77.30 80.60
VRX 160318C00140000 C 03/18/16 140.0 73.30 76.80
VRX 160318C00145000 C 03/18/16 145.0 69.30 72.40
VRX 160318C00150000 C 03/18/16 150.0 65.50 68.60
VRX 160318C00155000 C 03/18/16 155.0 61.90 65.30
VRX 160318C00160000 C 03/18/16 160.0 58.10 61.10
VRX 160318C00165000 C 03/18/16 165.0 54.70 57.70
VRX 160318C00170000 C 03/18/16 170.0 51.30 54.40
VRX 160318C00175000 C 03/18/16 175.0 48.00 50.70
VRX 160318C00180000 C 03/18/16 180.0 44.70 47.40
VRX 160318C00185000 C 03/18/16 185.0 41.70 44.40
VRX 160318C00190000 C 03/18/16 190.0 38.80 41.70
VRX 160318C00195000 C 03/18/16 195.0 35.90 38.60
VRX 160318C00200000 C 03/18/16 200.0 33.80 36.00
VRX 160318C00210000 C 03/18/16 210.0 28.60 30.70
VRX 160318C00220000 C 03/18/16 220.0 24.10 27.00
VRX 160318C00230000 C 03/18/16 230.0 20.00 22.90
VRX 160318C00240000 C 03/18/16 240.0 17.00 19.50
VRX 160318C00250000 C 03/18/16 250.0 14.00 16.50
VRX 160318C00260000 C 03/18/16 260.0 11.30 14.20
VRX 160318C00270000 C 03/18/16 270.0 9.70 12.00
VRX 160318C00280000 C 03/18/16 280.0 7.40 10.00
VRX 160318C00290000 C 03/18/16 290.0 5.80 8.60
VRX 160318C00300000 C 03/18/16 300.0 4.50 7.20
VRX 160318C00310000 C 03/18/16 310.0 3.50 6.20
VRX 160318P00100000 P 03/18/16 100.0 3.10 5.20
VRX 160318P00105000 P 03/18/16 105.0 3.60 5.80
VRX 160318P00110000 P 03/18/16 110.0 4.20 5.80
VRX 160318P00115000 P 03/18/16 115.0 4.80 6.40
VRX 160318P00120000 P 03/18/16 120.0 5.30 7.00
VRX 160318P00125000 P 03/18/16 125.0 6.00 7.80
VRX 160318P00130000 P 03/18/16 130.0 6.80 8.70
VRX 160318P00135000 P 03/18/16 135.0 7.70 9.50
VRX 160318P00140000 P 03/18/16 140.0 8.60 10.50
VRX 160318P00145000 P 03/18/16 145.0 9.70 11.50
VRX 160318P00150000 P 03/18/16 150.0 10.10 13.30
VRX 160318P00155000 P 03/18/16 155.0 11.40 14.50
VRX 160318P00160000 P 03/18/16 160.0 14.00 15.80
VRX 160318P00165000 P 03/18/16 165.0 14.30 17.20
VRX 160318P00170000 P 03/18/16 170.0 15.30 18.70
VRX 160318P00175000 P 03/18/16 175.0 17.30 20.20
VRX 160318P00180000 P 03/18/16 180.0 18.90 22.30
VRX 160318P00185000 P 03/18/16 185.0 20.70 24.10
VRX 160318P00190000 P 03/18/16 190.0 22.70 26.00
VRX 160318P00195000 P 03/18/16 195.0 24.90 28.10
VRX 160318P00200000 P 03/18/16 200.0 27.10 30.40
VRX 160318P00210000 P 03/18/16 210.0 32.10 35.50
VRX 160318P00220000 P 03/18/16 220.0 37.90 40.90
VRX 160318P00230000 P 03/18/16 230.0 43.90 47.10
VRX 160318P00240000 P 03/18/16 240.0 50.70 53.50
VRX 160318P00250000 P 03/18/16 250.0 57.90 60.30
VRX 160318P00260000 P 03/18/16 260.0 65.30 67.80
VRX 160318P00270000 P 03/18/16 270.0 73.10 75.60
VRX 160318P00280000 P 03/18/16 280.0 81.30 83.70
VRX 160318P00290000 P 03/18/16 290.0 89.80 92.10
VRX 160318P00300000 P 03/18/16 300.0 98.50 100.70
VRX 160318P00310000 P 03/18/16 310.0 107.50 109.70
VRX 170120C00065000 C 01/20/17 65.0 141.90 144.60
VRX 170120C00070000 C 01/20/17 70.0 137.50 140.80
VRX 170120C00075000 C 01/20/17 75.0 132.80 136.00
VRX 170120C00080000 C 01/20/17 80.0 128.90 131.60
VRX 170120C00085000 C 01/20/17 85.0 124.40 127.40
VRX 170120C00090000 C 01/20/17 90.0 120.30 123.40
VRX 170120C00095000 C 01/20/17 95.0 116.40 119.20
VRX 170120C00100000 C 01/20/17 100.0 112.50 115.20
VRX 170120C00105000 C 01/20/17 105.0 108.50 111.20
VRX 170120C00110000 C 01/20/17 110.0 104.00 107.40
VRX 170120C00115000 C 01/20/17 115.0 100.30 103.60
VRX 170120C00120000 C 01/20/17 120.0 96.30 100.00
VRX 170120C00125000 C 01/20/17 125.0 92.60 96.20
VRX 170120C00130000 C 01/20/17 130.0 89.00 92.80
VRX 170120C00135000 C 01/20/17 135.0 86.10 89.20
VRX 170120C00140000 C 01/20/17 140.0 81.90 85.60
VRX 170120C00145000 C 01/20/17 145.0 79.20 82.20
VRX 170120C00150000 C 01/20/17 150.0 75.90 79.00
VRX 170120C00155000 C 01/20/17 155.0 72.00 75.80
VRX 170120C00160000 C 01/20/17 160.0 68.70 72.60
VRX 170120C00165000 C 01/20/17 165.0 65.50 69.10
VRX 170120C00170000 C 01/20/17 170.0 62.50 66.60
VRX 170120C00175000 C 01/20/17 175.0 59.50 63.10
VRX 170120C00180000 C 01/20/17 180.0 56.70 60.80
VRX 170120C00185000 C 01/20/17 185.0 54.00 58.40
VRX 170120C00190000 C 01/20/17 190.0 51.30 55.10
VRX 170120C00195000 C 01/20/17 195.0 48.90 53.20
VRX 170120C00200000 C 01/20/17 200.0 46.30 50.70
VRX 170120C00210000 C 01/20/17 210.0 41.70 46.00
VRX 170120C00220000 C 01/20/17 220.0 37.50 41.70
VRX 170120C00230000 C 01/20/17 230.0 33.90 36.40
VRX 170120C00240000 C 01/20/17 240.0 31.00 33.00
VRX 170120C00250000 C 01/20/17 250.0 26.90 30.80
VRX 170120C00260000 C 01/20/17 260.0 23.80 27.80
VRX 170120C00270000 C 01/20/17 270.0 20.90 25.00
VRX 170120C00280000 C 01/20/17 280.0 18.50 22.40
VRX 170120C00290000 C 01/20/17 290.0 16.10 20.30
VRX 170120C00300000 C 01/20/17 300.0 14.00 18.40
VRX 170120C00310000 C 01/20/17 310.0 12.10 16.50
VRX 170120P00065000 P 01/20/17 65.0 0.80 5.20
VRX 170120P00070000 P 01/20/17 70.0 1.50 5.80
VRX 170120P00075000 P 01/20/17 75.0 3.50 6.40
VRX 170120P00080000 P 01/20/17 80.0 2.75 7.00
VRX 170120P00085000 P 01/20/17 85.0 5.10 7.80
VRX 170120P00090000 P 01/20/17 90.0 4.50 8.40
VRX 170120P00095000 P 01/20/17 95.0 5.50 9.20
VRX 170120P00100000 P 01/20/17 100.0 7.30 10.20
VRX 170120P00105000 P 01/20/17 105.0 7.50 11.00
VRX 170120P00110000 P 01/20/17 110.0 9.00 12.00
VRX 170120P00115000 P 01/20/17 115.0 9.00 13.00
VRX 170120P00120000 P 01/20/17 120.0 10.70 14.20
VRX 170120P00125000 P 01/20/17 125.0 11.90 15.40
VRX 170120P00130000 P 01/20/17 130.0 13.20 16.80
VRX 170120P00135000 P 01/20/17 135.0 14.70 18.00
VRX 170120P00140000 P 01/20/17 140.0 16.10 19.60
VRX 170120P00145000 P 01/20/17 145.0 17.10 21.00
VRX 170120P00150000 P 01/20/17 150.0 19.00 22.60
VRX 170120P00155000 P 01/20/17 155.0 20.50 24.20
VRX 170120P00160000 P 01/20/17 160.0 22.20 26.10
VRX 170120P00165000 P 01/20/17 165.0 23.90 28.00
VRX 170120P00170000 P 01/20/17 170.0 25.80 30.00
VRX 170120P00175000 P 01/20/17 175.0 27.90 32.00
VRX 170120P00180000 P 01/20/17 180.0 30.10 34.00
VRX 170120P00185000 P 01/20/17 185.0 32.20 36.20
VRX 170120P00190000 P 01/20/17 190.0 34.50 38.60
VRX 170120P00195000 P 01/20/17 195.0 36.80 41.00
VRX 170120P00200000 P 01/20/17 200.0 39.50 42.40
VRX 170120P00210000 P 01/20/17 210.0 44.90 48.60
VRX 170120P00220000 P 01/20/17 220.0 50.30 54.00
VRX 170120P00230000 P 01/20/17 230.0 56.90 60.00
VRX 170120P00240000 P 01/20/17 240.0 62.60 66.20
VRX 170120P00250000 P 01/20/17 250.0 69.30 72.60
VRX 170120P00260000 P 01/20/17 260.0 76.50 79.40
VRX 170120P00270000 P 01/20/17 270.0 83.50 86.60
VRX 170120P00280000 P 01/20/17 280.0 90.90 94.00
VRX 170120P00290000 P 01/20/17 290.0 98.70 101.60
VRX 170120P00300000 P 01/20/17 300.0 106.70 109.60
VRX 170120P00310000 P 01/20/17 310.0 114.80 117.40

OPRA data is delayed 15 minutes.